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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 19.80 | 20.03 | 19.72 | 20.01 | +1.16% | 0.31 | 0.88% |
| 2025-06-23 | 19.48 | 19.85 | 19.24 | 19.78 | +1.80% | 0.35 | 0.98% |
| 2025-06-20 | 19.60 | 19.72 | 19.40 | 19.43 | -0.61% | 0.21 | 0.59% |
| 2025-06-19 | 19.92 | 19.94 | 19.50 | 19.55 | -2.00% | 0.37 | 1.03% |
| 2025-06-18 | 20.18 | 20.45 | 19.88 | 19.95 | -1.58% | 0.51 | 1.41% |
| 2025-06-17 | 20.22 | 21.00 | 20.13 | 20.27 | +1.10% | 0.78 | 2.10% |
| 2025-06-16 | 20.05 | 20.21 | 19.84 | 20.05 | +0.25% | 0.30 | 0.83% |
| 2025-06-13 | 20.57 | 20.57 | 19.90 | 20.00 | -2.82% | 0.41 | 1.14% |
| 2025-06-12 | 20.50 | 20.62 | 20.37 | 20.58 | +0.44% | 0.31 | 0.85% |
| 2025-06-11 | 20.61 | 20.75 | 20.46 | 20.49 | -0.87% | 0.39 | 1.05% |
| 2025-06-10 | 20.85 | 21.04 | 20.41 | 20.67 | -0.77% | 0.68 | 1.82% |
| 2025-06-09 | 20.77 | 21.34 | 20.77 | 20.83 | +2.21% | 0.65 | 1.72% |
| 2025-06-06 | 20.48 | 20.60 | 20.29 | 20.38 | -0.39% | 0.30 | 0.81% |
| 2025-06-05 | 20.80 | 20.80 | 20.30 | 20.46 | -1.16% | 0.44 | 1.20% |
| 2025-06-04 | 20.77 | 20.98 | 20.56 | 20.70 | -0.19% | 0.63 | 1.68% |
| 2025-06-03 | 20.13 | 20.77 | 20.10 | 20.74 | +2.67% | 0.77 | 2.09% |
| 2025-05-30 | 20.00 | 20.53 | 19.91 | 20.20 | +1.25% | 0.69 | 1.89% |
| 2025-05-29 | 19.62 | 19.96 | 19.48 | 19.95 | +2.10% | 0.41 | 1.14% |
| 2025-05-28 | 19.69 | 19.75 | 19.49 | 19.54 | -0.96% | 0.21 | 0.61% |
| 2025-05-27 | 19.69 | 19.75 | 19.45 | 19.73 | +1.13% | 0.26 | 0.73% |