花园生物 sz.300401
13.05
+1.24%
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 | 14.07 | 14.43 | 13.95 | 14.26 | +1.64% | 2.45 | 3.22% |
| 2025-11-18 | 13.98 | 14.21 | 13.93 | 14.03 | +0.21% | 1.32 | 1.76% |
| 2025-11-17 | 14.07 | 14.14 | 13.83 | 14.00 | -0.71% | 1.25 | 1.68% |
| 2025-11-14 | 14.17 | 14.27 | 14.09 | 14.10 | -0.98% | 1.36 | 1.80% |
| 2025-11-13 | 14.08 | 14.27 | 14.02 | 14.24 | +1.06% | 1.43 | 1.88% |
| 2025-11-12 | 14.15 | 14.22 | 14.04 | 14.09 | -0.07% | 1.17 | 1.55% |
| 2025-11-11 | 14.02 | 14.19 | 14.01 | 14.10 | +0.43% | 1.56 | 2.07% |
| 2025-11-10 | 13.89 | 14.06 | 13.82 | 14.04 | +1.45% | 1.45 | 1.94% |
| 2025-11-07 | 13.59 | 13.84 | 13.56 | 13.84 | +1.69% | 1.36 | 1.84% |
| 2025-11-06 | 13.64 | 13.66 | 13.57 | 13.61 | -0.07% | 0.63 | 0.86% |
| 2025-11-05 | 13.52 | 13.67 | 13.52 | 13.62 | 0.00% | 0.54 | 0.74% |
| 2025-11-04 | 13.75 | 13.75 | 13.55 | 13.62 | -1.02% | 0.69 | 0.95% |
| 2025-11-03 | 13.90 | 13.90 | 13.69 | 13.76 | -0.22% | 0.74 | 1.00% |
| 2025-10-31 | 13.69 | 13.85 | 13.63 | 13.79 | +1.40% | 0.94 | 1.27% |
| 2025-10-30 | 13.91 | 13.91 | 13.58 | 13.60 | -2.16% | 1.03 | 1.40% |
| 2025-10-29 | 13.95 | 13.99 | 13.81 | 13.90 | 0.00% | 0.96 | 1.29% |
| 2025-10-28 | 13.74 | 14.00 | 13.63 | 13.90 | +1.46% | 1.48 | 1.99% |
| 2025-10-27 | 13.61 | 13.93 | 13.60 | 13.70 | +0.59% | 1.40 | 1.90% |
| 2025-10-24 | 13.34 | 13.92 | 13.30 | 13.62 | +2.33% | 1.59 | 2.19% |
| 2025-10-23 | 13.42 | 13.44 | 13.16 | 13.31 | -0.97% | 1.36 | 1.92% |