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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 14.33 | 14.48 | 14.15 | 14.44 | +0.77% | 1.55 | 2.02% |
| 2025-09-15 | 14.42 | 14.44 | 14.26 | 14.33 | -0.62% | 1.29 | 1.68% |
| 2025-09-12 | 14.50 | 14.51 | 14.33 | 14.42 | -0.55% | 1.42 | 1.85% |
| 2025-09-11 | 14.29 | 14.51 | 14.14 | 14.50 | +1.05% | 1.55 | 2.03% |
| 2025-09-10 | 14.30 | 14.43 | 14.25 | 14.35 | -0.14% | 0.91 | 1.19% |
| 2025-09-09 | 14.62 | 14.62 | 14.28 | 14.37 | -1.78% | 1.63 | 2.11% |
| 2025-09-08 | 14.60 | 14.70 | 14.49 | 14.63 | +0.27% | 1.72 | 2.21% |
| 2025-09-05 | 14.49 | 14.70 | 14.35 | 14.59 | +1.25% | 1.97 | 2.53% |
| 2025-09-04 | 14.46 | 14.61 | 14.16 | 14.41 | +0.28% | 2.53 | 3.28% |
| 2025-09-03 | 14.72 | 14.72 | 14.34 | 14.37 | -1.10% | 1.74 | 2.25% |
| 2025-09-02 | 14.86 | 14.95 | 14.41 | 14.53 | -2.15% | 2.92 | 3.73% |
| 2025-09-01 | 15.10 | 15.15 | 14.73 | 14.85 | -1.53% | 3.67 | 4.60% |
| 2025-08-29 | 15.24 | 15.38 | 15.06 | 15.08 | -1.05% | 2.78 | 3.43% |
| 2025-08-28 | 15.30 | 15.47 | 14.92 | 15.24 | -0.13% | 3.10 | 3.81% |
| 2025-08-27 | 15.93 | 16.03 | 15.24 | 15.26 | -4.15% | 5.11 | 6.10% |
| 2025-08-26 | 15.84 | 16.39 | 15.78 | 15.92 | +0.25% | 6.03 | 7.01% |
| 2025-08-25 | 15.62 | 15.94 | 15.61 | 15.88 | +1.66% | 5.36 | 6.35% |
| 2025-08-22 | 15.52 | 15.67 | 15.33 | 15.62 | +0.06% | 4.10 | 4.96% |
| 2025-08-21 | 15.52 | 15.75 | 15.40 | 15.61 | +0.58% | 3.59 | 4.32% |
| 2025-08-20 | 15.59 | 15.69 | 15.40 | 15.52 | -0.45% | 2.76 | 3.33% |