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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 22.06 | 22.37 | 21.80 | 21.97 | -0.41% | 0.65 | 1.64% |
| 2026-01-15 | 21.90 | 22.27 | 21.80 | 22.06 | -0.27% | 0.79 | 2.00% |
| 2026-01-14 | 22.33 | 22.77 | 21.76 | 22.12 | -1.29% | 1.87 | 4.66% |
| 2026-01-13 | 21.45 | 23.08 | 21.34 | 22.41 | +4.77% | 2.57 | 6.40% |
| 2026-01-12 | 21.26 | 21.42 | 21.10 | 21.39 | +1.13% | 0.75 | 1.95% |
| 2026-01-09 | 20.95 | 21.19 | 20.80 | 21.15 | +0.71% | 0.65 | 1.72% |
| 2026-01-08 | 20.76 | 21.14 | 20.71 | 21.00 | +1.16% | 0.56 | 1.49% |
| 2026-01-07 | 20.96 | 21.00 | 20.71 | 20.76 | -1.00% | 0.49 | 1.32% |
| 2026-01-06 | 21.04 | 21.30 | 20.76 | 20.97 | -0.57% | 0.72 | 1.91% |
| 2026-01-05 | 19.99 | 21.33 | 19.97 | 21.09 | +5.61% | 1.09 | 2.91% |
| 2025-12-31 | 19.90 | 20.04 | 19.82 | 19.97 | +0.15% | 0.25 | 0.69% |
| 2025-12-30 | 20.24 | 20.24 | 19.86 | 19.94 | -0.60% | 0.32 | 0.88% |
| 2025-12-29 | 20.39 | 20.44 | 19.97 | 20.06 | -1.62% | 0.51 | 1.40% |
| 2025-12-26 | 20.68 | 20.75 | 20.34 | 20.39 | -1.35% | 0.36 | 0.98% |
| 2025-12-25 | 20.55 | 20.79 | 20.44 | 20.67 | +0.58% | 0.34 | 0.92% |
| 2025-12-24 | 20.30 | 20.57 | 20.30 | 20.55 | +0.74% | 0.33 | 0.90% |
| 2025-12-23 | 20.47 | 20.57 | 20.26 | 20.40 | -0.39% | 0.25 | 0.68% |
| 2025-12-22 | 20.72 | 20.72 | 20.40 | 20.48 | -1.21% | 0.46 | 1.24% |
| 2025-12-19 | 20.61 | 20.76 | 20.55 | 20.73 | +0.88% | 0.34 | 0.91% |
| 2025-12-18 | 20.35 | 20.74 | 20.22 | 20.55 | +0.59% | 0.33 | 0.90% |