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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 30.37 | 30.64 | 29.84 | 30.55 | +0.59% | 2.87 | 1.96% |
| 2025-09-15 | 31.13 | 32.06 | 30.31 | 30.37 | -2.59% | 3.55 | 2.37% |
| 2025-09-12 | 31.54 | 31.65 | 30.65 | 31.18 | -0.76% | 3.59 | 2.38% |
| 2025-09-11 | 31.16 | 31.70 | 29.28 | 31.42 | -0.22% | 4.76 | 3.20% |
| 2025-09-10 | 32.69 | 33.09 | 31.49 | 31.49 | -4.45% | 3.67 | 2.34% |
| 2025-09-09 | 32.19 | 33.75 | 31.05 | 32.95 | +1.88% | 5.90 | 3.71% |
| 2025-09-08 | 32.15 | 32.77 | 31.54 | 32.34 | -0.09% | 4.85 | 3.12% |
| 2025-09-05 | 32.11 | 32.49 | 31.21 | 32.37 | +1.40% | 4.79 | 3.08% |
| 2025-09-04 | 32.46 | 32.79 | 31.05 | 31.93 | -1.69% | 6.03 | 3.89% |
| 2025-09-03 | 33.20 | 33.88 | 32.21 | 32.47 | -3.98% | 5.40 | 3.37% |
| 2025-09-02 | 33.27 | 34.87 | 32.54 | 33.82 | +1.59% | 8.41 | 5.14% |
| 2025-09-01 | 30.90 | 34.68 | 30.73 | 33.29 | +6.54% | 9.07 | 5.67% |
| 2025-08-29 | 29.60 | 32.34 | 29.05 | 31.25 | +4.15% | 7.33 | 4.96% |
| 2025-08-28 | 30.78 | 31.62 | 28.84 | 30.00 | -2.75% | 7.98 | 5.48% |
| 2025-08-27 | 29.71 | 32.36 | 28.93 | 30.85 | +5.38% | 9.15 | 6.18% |
| 2025-08-26 | 29.11 | 29.98 | 28.72 | 29.27 | -0.44% | 4.96 | 3.48% |
| 2025-08-25 | 27.33 | 29.84 | 27.31 | 29.40 | +8.02% | 7.49 | 5.41% |
| 2025-08-22 | 26.97 | 27.91 | 26.93 | 27.22 | +0.89% | 2.87 | 2.17% |
| 2025-08-21 | 27.31 | 27.39 | 26.71 | 26.98 | -0.37% | 2.00 | 1.52% |
| 2025-08-20 | 26.98 | 27.33 | 26.53 | 27.08 | 0.00% | 2.49 | 1.91% |