正海生物 sz.300653
16.82
+1.57%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 16.70 | 16.94 | 16.40 | 16.82 | +1.57% | 0.26 | 0.87% |
| 2026-05-21 | 16.94 | 17.14 | 16.50 | 16.56 | -2.13% | 0.36 | 1.17% |
| 2026-05-20 | 17.35 | 17.35 | 16.89 | 16.92 | -2.93% | 0.29 | 0.93% |
| 2026-05-19 | 17.30 | 17.52 | 17.12 | 17.43 | +1.69% | 0.24 | 0.76% |
| 2026-05-18 | 17.29 | 17.38 | 17.00 | 17.14 | -0.35% | 0.23 | 0.73% |
| 2026-05-15 | 17.60 | 17.60 | 17.15 | 17.20 | -1.83% | 0.33 | 1.07% |
| 2026-05-14 | 17.86 | 17.92 | 17.43 | 17.52 | -1.96% | 0.33 | 1.03% |
| 2026-05-13 | 18.09 | 18.12 | 17.79 | 17.87 | -1.22% | 0.36 | 1.13% |
| 2026-05-12 | 18.56 | 18.58 | 18.07 | 18.09 | -2.79% | 0.52 | 1.60% |
| 2026-05-11 | 18.50 | 18.64 | 18.26 | 18.61 | +1.03% | 0.39 | 1.17% |
| 2026-05-08 | 18.32 | 18.57 | 18.20 | 18.42 | +1.10% | 0.34 | 1.04% |
| 2026-05-07 | 18.21 | 18.36 | 18.15 | 18.22 | +0.05% | 0.25 | 0.76% |
| 2026-05-06 | 18.49 | 18.55 | 18.12 | 18.21 | -0.76% | 0.44 | 1.35% |
| 2026-04-30 | 18.70 | 18.71 | 18.26 | 18.35 | -1.45% | 0.30 | 0.92% |
| 2026-04-29 | 18.41 | 18.78 | 18.41 | 18.62 | +0.59% | 0.24 | 0.70% |
| 2026-04-28 | 18.72 | 18.80 | 18.35 | 18.51 | -1.12% | 0.29 | 0.87% |
| 2026-04-27 | 18.50 | 18.77 | 18.31 | 18.72 | +0.75% | 0.38 | 1.15% |
| 2026-04-24 | 18.47 | 18.65 | 18.17 | 18.58 | +0.16% | 0.34 | 1.01% |
| 2026-04-23 | 18.81 | 18.90 | 18.36 | 18.55 | -1.38% | 0.36 | 1.08% |
| 2026-04-22 | 18.30 | 19.23 | 18.25 | 18.81 | +2.23% | 0.54 | 1.61% |