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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 18.95 | 18.99 | 18.01 | 18.05 | -6.43% | 0.52 | 1.57% |
| 2026-03-20 | 19.88 | 20.03 | 19.22 | 19.29 | -2.97% | 0.40 | 1.15% |
| 2026-03-19 | 20.45 | 20.65 | 19.81 | 19.88 | -2.79% | 0.55 | 1.51% |
| 2026-03-18 | 20.24 | 20.58 | 20.07 | 20.45 | +1.64% | 0.43 | 1.17% |
| 2026-03-17 | 20.37 | 20.50 | 20.06 | 20.12 | -1.08% | 0.27 | 0.75% |
| 2026-03-16 | 20.35 | 20.49 | 20.17 | 20.34 | +0.15% | 0.24 | 0.66% |
| 2026-03-13 | 20.02 | 20.53 | 19.95 | 20.31 | +1.45% | 0.44 | 1.20% |
| 2026-03-12 | 20.31 | 20.38 | 20.02 | 20.02 | -1.38% | 0.30 | 0.84% |
| 2026-03-11 | 20.51 | 21.06 | 20.28 | 20.30 | -1.02% | 0.40 | 1.08% |
| 2026-03-10 | 20.20 | 20.51 | 20.08 | 20.51 | +2.24% | 0.31 | 0.84% |
| 2026-03-09 | 19.96 | 20.17 | 19.84 | 20.06 | -0.20% | 0.35 | 0.98% |
| 2026-03-06 | 19.62 | 20.14 | 19.58 | 20.10 | +2.24% | 0.32 | 0.89% |
| 2026-03-05 | 19.82 | 19.91 | 19.57 | 19.66 | +0.26% | 0.28 | 0.78% |
| 2026-03-04 | 19.51 | 19.80 | 19.35 | 19.61 | +0.20% | 0.36 | 1.02% |
| 2026-03-03 | 20.15 | 20.20 | 19.53 | 19.57 | -2.69% | 0.53 | 1.48% |
| 2026-03-02 | 20.50 | 20.65 | 20.02 | 20.11 | -4.10% | 0.76 | 2.08% |
| 2026-02-27 | 20.71 | 20.98 | 20.67 | 20.97 | +0.82% | 0.31 | 0.83% |
| 2026-02-26 | 20.96 | 20.97 | 20.72 | 20.80 | -0.67% | 0.30 | 0.80% |
| 2026-02-25 | 20.68 | 20.98 | 20.57 | 20.94 | +1.55% | 0.44 | 1.16% |
| 2026-02-24 | 20.59 | 20.66 | 20.36 | 20.62 | +0.68% | 0.38 | 1.04% |