我武生物 sz.300357
23.39
-0.93%
2026-05-22
深圳证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 31.64 | 32.46 | 31.28 | 31.47 | -0.63% | 1.74 | 1.13% |
| 2025-11-18 | 32.51 | 32.73 | 31.44 | 31.67 | -3.23% | 2.50 | 1.61% |
| 2025-11-17 | 33.09 | 33.35 | 32.28 | 32.72 | -2.44% | 2.10 | 1.32% |
| 2025-11-14 | 32.57 | 33.74 | 32.39 | 33.54 | +3.03% | 3.23 | 1.99% |
| 2025-11-13 | 32.47 | 32.88 | 32.08 | 32.55 | +0.49% | 1.51 | 0.95% |
| 2025-11-12 | 32.29 | 32.98 | 31.96 | 32.39 | +0.37% | 2.09 | 1.33% |
| 2025-11-11 | 32.09 | 32.38 | 31.81 | 32.27 | +0.43% | 1.47 | 0.94% |
| 2025-11-10 | 32.54 | 32.79 | 31.70 | 32.13 | -1.07% | 2.87 | 1.85% |
| 2025-11-07 | 33.09 | 33.09 | 32.48 | 32.48 | -1.84% | 1.54 | 0.97% |
| 2025-11-06 | 32.88 | 33.19 | 32.46 | 33.09 | +0.21% | 1.95 | 1.22% |
| 2025-11-05 | 33.47 | 33.58 | 32.80 | 33.02 | -2.73% | 2.55 | 1.58% |
| 2025-11-04 | 34.85 | 34.85 | 33.63 | 33.95 | -2.96% | 2.79 | 1.68% |
| 2025-11-03 | 34.39 | 35.38 | 33.05 | 34.99 | +3.36% | 5.36 | 3.21% |
| 2025-10-31 | 33.67 | 34.51 | 33.40 | 33.85 | +0.77% | 4.11 | 2.49% |
| 2025-10-30 | 34.37 | 34.56 | 33.34 | 33.59 | -2.66% | 3.51 | 2.14% |
| 2025-10-29 | 34.89 | 35.37 | 34.26 | 34.51 | -1.93% | 3.72 | 2.22% |
| 2025-10-28 | 32.87 | 35.72 | 32.79 | 35.18 | +6.71% | 7.69 | 4.58% |
| 2025-10-27 | 32.96 | 33.19 | 32.13 | 32.97 | +0.52% | 5.29 | 3.33% |
| 2025-10-24 | 32.97 | 35.31 | 32.80 | 32.80 | +3.72% | 7.96 | 4.85% |
| 2025-10-23 | 31.45 | 31.73 | 30.78 | 31.63 | +0.32% | 2.14 | 1.41% |