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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 13.50 | 13.65 | 13.43 | 13.44 | -0.74% | 0.94 | 1.29% |
| 2025-10-21 | 13.50 | 13.62 | 13.37 | 13.54 | +0.37% | 1.01 | 1.40% |
| 2025-10-20 | 13.82 | 13.82 | 13.41 | 13.49 | -3.71% | 2.04 | 2.82% |
| 2025-10-17 | 14.02 | 14.05 | 13.83 | 14.01 | +0.14% | 1.08 | 1.45% |
| 2025-10-16 | 14.08 | 14.19 | 13.94 | 13.99 | -0.71% | 1.09 | 1.46% |
| 2025-10-15 | 13.89 | 14.09 | 13.83 | 14.09 | +1.51% | 1.02 | 1.37% |
| 2025-10-14 | 14.04 | 14.11 | 13.88 | 13.88 | -0.93% | 1.40 | 1.87% |
| 2025-10-13 | 13.90 | 14.04 | 13.83 | 14.01 | -1.89% | 1.29 | 1.73% |
| 2025-10-10 | 14.23 | 14.36 | 14.17 | 14.28 | -0.07% | 1.23 | 1.61% |
| 2025-10-09 | 14.12 | 14.32 | 14.05 | 14.29 | +1.13% | 1.76 | 2.32% |
| 2025-09-30 | 14.27 | 14.32 | 14.07 | 14.13 | -1.19% | 1.33 | 1.76% |
| 2025-09-29 | 14.33 | 14.50 | 14.20 | 14.30 | 0.00% | 1.64 | 2.14% |
| 2025-09-26 | 14.13 | 14.37 | 13.96 | 14.30 | +1.27% | 1.61 | 2.12% |
| 2025-09-25 | 14.16 | 14.19 | 14.06 | 14.12 | -0.07% | 1.06 | 1.41% |
| 2025-09-24 | 13.85 | 14.14 | 13.80 | 14.13 | +1.80% | 1.09 | 1.45% |
| 2025-09-23 | 14.12 | 14.30 | 13.71 | 13.88 | -1.70% | 1.64 | 2.21% |
| 2025-09-22 | 14.28 | 14.28 | 14.10 | 14.12 | -0.42% | 1.05 | 1.38% |
| 2025-09-19 | 14.27 | 14.35 | 14.10 | 14.18 | -0.84% | 1.31 | 1.73% |
| 2025-09-18 | 14.69 | 14.69 | 14.22 | 14.30 | -2.65% | 2.40 | 3.10% |
| 2025-09-17 | 14.49 | 14.88 | 14.46 | 14.69 | +1.73% | 2.66 | 3.38% |