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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 22.33 | 22.85 | 22.28 | 22.39 | +0.13% | 0.96 | 2.37% |
| 2025-08-18 | 22.19 | 22.60 | 22.05 | 22.36 | +0.99% | 0.97 | 2.41% |
| 2025-08-15 | 22.16 | 22.19 | 21.82 | 22.14 | +0.59% | 0.69 | 1.74% |
| 2025-08-14 | 22.58 | 22.62 | 21.92 | 22.01 | -2.52% | 1.07 | 2.68% |
| 2025-08-13 | 23.00 | 23.00 | 22.28 | 22.58 | -0.88% | 1.39 | 3.44% |
| 2025-08-12 | 22.21 | 23.95 | 22.20 | 22.78 | +2.66% | 2.33 | 5.62% |
| 2025-08-11 | 21.89 | 22.26 | 21.89 | 22.19 | +1.05% | 0.83 | 2.07% |
| 2025-08-08 | 21.73 | 22.69 | 21.49 | 21.96 | +0.64% | 1.26 | 3.17% |
| 2025-08-07 | 21.62 | 22.14 | 21.54 | 21.82 | +0.93% | 1.37 | 3.49% |
| 2025-08-06 | 22.35 | 22.35 | 21.52 | 21.62 | -1.77% | 1.32 | 3.39% |
| 2025-08-05 | 22.49 | 22.51 | 21.85 | 22.01 | -4.84% | 2.12 | 5.32% |
| 2025-08-04 | 22.55 | 23.13 | 22.30 | 23.13 | +1.94% | 1.04 | 2.55% |
| 2025-08-01 | 22.52 | 22.95 | 22.52 | 22.69 | +0.71% | 0.83 | 2.02% |
| 2025-07-31 | 22.53 | 23.18 | 22.41 | 22.53 | 0.00% | 1.26 | 3.07% |
| 2025-07-30 | 22.40 | 22.94 | 22.30 | 22.53 | +0.36% | 0.88 | 2.16% |
| 2025-07-29 | 22.48 | 22.60 | 22.13 | 22.45 | -0.22% | 0.70 | 1.74% |
| 2025-07-28 | 22.43 | 22.88 | 22.20 | 22.50 | +0.31% | 0.96 | 2.38% |
| 2025-07-25 | 22.15 | 22.78 | 21.96 | 22.43 | +1.08% | 1.08 | 2.67% |
| 2025-07-24 | 21.68 | 22.43 | 21.57 | 22.19 | +2.35% | 0.95 | 2.41% |
| 2025-07-23 | 21.51 | 22.22 | 21.33 | 21.68 | +1.17% | 1.00 | 2.55% |