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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 20.50 | 20.73 | 20.43 | 20.48 | -0.24% | 0.33 | 0.89% |
| 2026-02-12 | 20.78 | 20.78 | 20.50 | 20.53 | -0.92% | 0.35 | 0.95% |
| 2026-02-11 | 20.79 | 20.80 | 20.65 | 20.72 | -0.38% | 0.34 | 0.91% |
| 2026-02-10 | 20.85 | 20.88 | 20.73 | 20.80 | -0.10% | 0.33 | 0.89% |
| 2026-02-09 | 20.91 | 20.98 | 20.76 | 20.82 | +0.19% | 0.40 | 1.07% |
| 2026-02-06 | 20.72 | 20.97 | 20.68 | 20.78 | +0.10% | 0.41 | 1.10% |
| 2026-02-05 | 20.73 | 20.97 | 20.66 | 20.76 | +0.14% | 0.49 | 1.30% |
| 2026-02-04 | 20.70 | 20.83 | 20.54 | 20.73 | +0.19% | 0.40 | 1.07% |
| 2026-02-03 | 20.61 | 20.74 | 20.52 | 20.69 | +0.68% | 0.37 | 1.00% |
| 2026-02-02 | 20.76 | 21.03 | 20.52 | 20.55 | -0.96% | 0.55 | 1.48% |
| 2026-01-30 | 20.85 | 20.96 | 20.56 | 20.75 | -0.19% | 0.53 | 1.41% |
| 2026-01-29 | 21.16 | 21.28 | 20.73 | 20.79 | -1.42% | 0.50 | 1.32% |
| 2026-01-28 | 21.55 | 21.60 | 21.05 | 21.09 | -2.23% | 0.47 | 1.24% |
| 2026-01-27 | 21.77 | 21.83 | 21.01 | 21.57 | -1.33% | 0.66 | 1.71% |
| 2026-01-26 | 21.90 | 22.09 | 21.60 | 21.86 | -0.18% | 0.67 | 1.71% |
| 2026-01-23 | 21.66 | 21.95 | 21.60 | 21.90 | +1.44% | 0.58 | 1.48% |
| 2026-01-22 | 21.65 | 21.79 | 21.50 | 21.59 | -0.14% | 0.38 | 0.97% |
| 2026-01-21 | 21.54 | 21.79 | 21.44 | 21.62 | 0.00% | 0.52 | 1.33% |
| 2026-01-20 | 21.88 | 21.96 | 21.47 | 21.62 | -1.10% | 0.60 | 1.53% |
| 2026-01-19 | 21.99 | 22.35 | 21.76 | 21.86 | -0.50% | 0.68 | 1.73% |