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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 18.65 | 18.65 | 18.10 | 18.40 | -1.87% | 0.62 | 1.88% |
| 2026-04-20 | 18.81 | 18.81 | 18.10 | 18.75 | -4.58% | 0.89 | 2.69% |
| 2026-04-17 | 19.93 | 19.93 | 19.62 | 19.65 | -1.40% | 0.27 | 0.76% |
| 2026-04-16 | 20.10 | 20.11 | 19.75 | 19.93 | -0.90% | 0.37 | 1.02% |
| 2026-04-15 | 19.80 | 20.13 | 19.74 | 20.11 | +1.98% | 0.51 | 1.41% |
| 2026-04-14 | 19.71 | 19.80 | 19.52 | 19.72 | +0.51% | 0.30 | 0.85% |
| 2026-04-13 | 19.76 | 19.86 | 19.52 | 19.62 | -0.71% | 0.27 | 0.75% |
| 2026-04-10 | 19.79 | 20.04 | 19.54 | 19.76 | +1.59% | 0.39 | 1.08% |
| 2026-04-09 | 19.99 | 20.08 | 19.44 | 19.45 | -2.60% | 0.34 | 0.96% |
| 2026-04-08 | 19.91 | 20.03 | 19.74 | 19.97 | +1.53% | 0.36 | 1.02% |
| 2026-04-07 | 19.49 | 19.84 | 19.19 | 19.67 | +1.24% | 0.34 | 0.97% |
| 2026-04-03 | 19.81 | 19.93 | 19.39 | 19.43 | -2.46% | 0.33 | 0.94% |
| 2026-04-02 | 19.91 | 20.17 | 19.80 | 19.92 | -0.55% | 0.56 | 1.56% |
| 2026-04-01 | 19.76 | 20.17 | 19.58 | 20.03 | +2.72% | 0.60 | 1.67% |
| 2026-03-31 | 19.50 | 20.12 | 19.37 | 19.50 | +0.78% | 0.46 | 1.28% |
| 2026-03-30 | 19.35 | 19.67 | 19.20 | 19.35 | -0.77% | 0.40 | 1.14% |
| 2026-03-27 | 18.98 | 19.62 | 18.81 | 19.50 | +2.09% | 0.48 | 1.38% |
| 2026-03-26 | 19.22 | 19.78 | 18.84 | 19.10 | +0.79% | 0.69 | 2.00% |
| 2026-03-25 | 19.06 | 19.22 | 18.80 | 18.95 | -0.21% | 0.36 | 1.06% |
| 2026-03-24 | 18.63 | 19.02 | 18.33 | 18.99 | +5.21% | 0.44 | 1.32% |