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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 32.49 | 33.20 | 31.30 | 31.53 | -3.18% | 3.23 | 2.08% |
| 2025-10-21 | 32.65 | 32.78 | 32.04 | 32.56 | -0.70% | 3.74 | 2.38% |
| 2025-10-20 | 29.84 | 33.27 | 29.49 | 32.79 | +10.07% | 7.37 | 4.72% |
| 2025-10-17 | 30.68 | 31.00 | 29.40 | 29.79 | -2.95% | 2.86 | 1.96% |
| 2025-10-16 | 30.41 | 31.09 | 29.78 | 30.70 | +0.49% | 3.14 | 2.12% |
| 2025-10-15 | 30.19 | 31.24 | 29.53 | 30.55 | +1.46% | 4.34 | 2.93% |
| 2025-10-14 | 28.98 | 30.74 | 28.73 | 30.11 | +4.79% | 4.48 | 3.10% |
| 2025-10-13 | 28.11 | 29.41 | 27.91 | 28.74 | -2.01% | 2.39 | 1.71% |
| 2025-10-10 | 28.59 | 30.03 | 28.56 | 29.32 | +1.94% | 3.95 | 2.74% |
| 2025-10-09 | 28.98 | 29.28 | 28.34 | 28.77 | -1.13% | 2.82 | 2.02% |
| 2025-09-30 | 28.59 | 29.42 | 28.35 | 29.09 | +2.24% | 3.05 | 2.16% |
| 2025-09-29 | 27.91 | 28.59 | 27.48 | 28.46 | +1.78% | 1.99 | 1.46% |
| 2025-09-26 | 28.17 | 28.24 | 27.61 | 27.96 | -1.54% | 2.02 | 1.49% |
| 2025-09-25 | 28.56 | 29.02 | 28.26 | 28.40 | -0.21% | 2.37 | 1.70% |
| 2025-09-24 | 28.25 | 28.89 | 27.76 | 28.46 | +1.67% | 2.58 | 1.87% |
| 2025-09-23 | 28.51 | 28.78 | 27.49 | 27.99 | -1.51% | 2.20 | 1.62% |
| 2025-09-22 | 28.98 | 29.15 | 28.15 | 28.42 | -0.80% | 2.20 | 1.59% |
| 2025-09-19 | 29.32 | 29.76 | 28.50 | 28.65 | -2.41% | 2.89 | 2.05% |
| 2025-09-18 | 29.96 | 30.24 | 29.00 | 29.35 | -2.06% | 3.68 | 2.54% |
| 2025-09-17 | 30.55 | 30.69 | 29.87 | 29.97 | -1.89% | 2.19 | 1.50% |