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 |
|---|---|---|---|---|---|---|---|
| 2025-05-26 | 19.67 | 19.68 | 19.37 | 19.51 | -0.80% | 0.34 | 0.96% |
| 2025-05-23 | 19.66 | 20.16 | 19.53 | 19.67 | +0.70% | 0.57 | 1.56% |
| 2025-05-22 | 19.91 | 20.04 | 19.51 | 19.53 | -1.96% | 0.38 | 1.04% |
| 2025-05-21 | 20.04 | 20.37 | 19.86 | 19.92 | 0.00% | 0.59 | 1.60% |
| 2025-05-20 | 19.55 | 20.12 | 19.47 | 19.92 | +2.10% | 0.73 | 1.99% |
| 2025-05-19 | 19.52 | 19.57 | 19.36 | 19.51 | -0.05% | 0.22 | 0.60% |
| 2025-05-16 | 19.37 | 19.58 | 19.32 | 19.52 | +0.66% | 0.24 | 0.67% |
| 2025-05-15 | 19.42 | 19.52 | 19.24 | 19.39 | -0.10% | 0.26 | 0.72% |
| 2025-05-14 | 19.49 | 19.59 | 19.26 | 19.41 | -0.40% | 0.36 | 1.01% |
| 2025-05-13 | 19.58 | 19.68 | 19.46 | 19.49 | +0.10% | 0.30 | 0.82% |
| 2025-05-12 | 19.54 | 19.59 | 19.31 | 19.47 | +0.15% | 0.31 | 0.87% |
| 2025-05-09 | 19.67 | 19.70 | 19.43 | 19.44 | -1.24% | 0.35 | 0.96% |
| 2025-05-08 | 19.35 | 19.78 | 19.28 | 19.69 | +1.77% | 0.52 | 1.44% |
| 2025-05-07 | 19.39 | 19.53 | 19.19 | 19.34 | 0.00% | 0.43 | 1.19% |
| 2025-05-06 | 19.06 | 19.34 | 18.96 | 19.34 | +2.12% | 0.56 | 1.59% |