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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 20.30 | 20.44 | 19.91 | 20.43 | +0.64% | 0.43 | 1.19% |
| 2025-12-16 | 20.69 | 20.69 | 20.25 | 20.30 | -1.84% | 0.41 | 1.11% |
| 2025-12-15 | 20.60 | 20.90 | 20.24 | 20.68 | +0.24% | 0.40 | 1.08% |
| 2025-12-12 | 20.94 | 20.94 | 20.55 | 20.63 | -1.06% | 0.49 | 1.32% |
| 2025-12-11 | 21.65 | 21.65 | 20.85 | 20.85 | -3.70% | 0.85 | 2.23% |
| 2025-12-10 | 21.18 | 21.75 | 21.13 | 21.65 | +2.61% | 1.13 | 2.91% |
| 2025-12-09 | 21.37 | 21.49 | 21.05 | 21.10 | -1.40% | 0.69 | 1.80% |
| 2025-12-08 | 21.72 | 21.84 | 21.35 | 21.40 | -1.47% | 0.97 | 2.51% |
| 2025-12-05 | 21.85 | 21.97 | 21.50 | 21.72 | -0.41% | 0.73 | 1.87% |
| 2025-12-04 | 22.12 | 22.22 | 21.73 | 21.81 | -1.13% | 0.83 | 2.10% |
| 2025-12-03 | 22.30 | 22.89 | 22.00 | 22.06 | -1.78% | 0.91 | 2.27% |
| 2025-12-02 | 22.42 | 22.59 | 21.86 | 22.46 | -0.40% | 1.29 | 3.24% |
| 2025-12-01 | 21.87 | 22.92 | 21.63 | 22.55 | +3.16% | 2.13 | 5.28% |
| 2025-11-28 | 22.00 | 22.11 | 21.61 | 21.86 | -1.18% | 1.13 | 2.88% |
| 2025-11-27 | 21.49 | 22.33 | 21.10 | 22.12 | +2.88% | 2.53 | 6.42% |
| 2025-11-26 | 21.39 | 22.47 | 21.30 | 21.50 | -1.92% | 2.43 | 6.22% |
| 2025-11-25 | 19.65 | 23.36 | 19.55 | 21.92 | +12.01% | 2.93 | 7.56% |
| 2025-11-24 | 19.60 | 19.74 | 19.43 | 19.57 | +0.41% | 0.39 | 1.09% |
| 2025-11-21 | 20.30 | 20.50 | 19.48 | 19.49 | -4.46% | 0.67 | 1.89% |
| 2025-11-20 | 20.81 | 20.88 | 20.34 | 20.40 | -0.68% | 0.44 | 1.19% |