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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 21.51 | 21.76 | 21.36 | 21.43 | -0.14% | 0.41 | 1.06% |
| 2025-07-21 | 21.50 | 21.52 | 21.28 | 21.46 | +0.33% | 0.46 | 1.19% |
| 2025-07-18 | 21.23 | 21.42 | 21.06 | 21.39 | +0.80% | 0.46 | 1.22% |
| 2025-07-17 | 21.19 | 21.32 | 21.09 | 21.22 | +0.14% | 0.35 | 0.92% |
| 2025-07-16 | 20.86 | 21.19 | 20.86 | 21.19 | +1.29% | 0.49 | 1.30% |
| 2025-07-15 | 20.98 | 21.14 | 20.72 | 20.92 | -0.66% | 0.39 | 1.04% |
| 2025-07-14 | 20.88 | 21.13 | 20.78 | 21.06 | +0.77% | 0.41 | 1.08% |
| 2025-07-11 | 20.82 | 20.92 | 20.69 | 20.90 | +0.14% | 0.38 | 1.03% |
| 2025-07-10 | 20.71 | 20.91 | 20.68 | 20.87 | +0.48% | 0.32 | 0.84% |
| 2025-07-09 | 20.80 | 20.93 | 20.65 | 20.77 | -0.38% | 0.35 | 0.93% |
| 2025-07-08 | 20.55 | 20.97 | 20.55 | 20.85 | +1.21% | 0.44 | 1.17% |
| 2025-07-07 | 20.53 | 20.79 | 20.47 | 20.60 | +0.10% | 0.33 | 0.90% |
| 2025-07-04 | 20.79 | 20.85 | 20.50 | 20.58 | -0.77% | 0.37 | 0.98% |
| 2025-07-03 | 20.57 | 20.81 | 20.57 | 20.74 | +0.83% | 0.35 | 0.94% |
| 2025-07-02 | 20.68 | 20.83 | 20.48 | 20.57 | -0.48% | 0.31 | 0.84% |
| 2025-07-01 | 20.57 | 20.77 | 20.50 | 20.67 | +0.83% | 0.50 | 1.33% |
| 2025-06-30 | 20.15 | 20.58 | 20.11 | 20.50 | +1.94% | 0.42 | 1.13% |
| 2025-06-27 | 19.99 | 20.25 | 19.99 | 20.11 | +0.60% | 0.26 | 0.72% |
| 2025-06-26 | 20.15 | 20.19 | 19.95 | 19.99 | -0.60% | 0.25 | 0.70% |
| 2025-06-25 | 20.08 | 20.12 | 19.83 | 20.11 | +0.50% | 0.32 | 0.89% |