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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 20.79 | 20.82 | 20.41 | 20.54 | -1.20% | 0.39 | 1.04% |
| 2025-11-18 | 20.82 | 20.96 | 20.67 | 20.79 | -0.57% | 0.38 | 1.01% |
| 2025-11-17 | 21.11 | 21.25 | 20.80 | 20.91 | -1.41% | 0.54 | 1.44% |
| 2025-11-14 | 21.26 | 21.60 | 21.20 | 21.21 | -0.80% | 0.59 | 1.52% |
| 2025-11-13 | 21.47 | 21.47 | 21.15 | 21.38 | -0.70% | 0.81 | 2.11% |
| 2025-11-12 | 20.97 | 21.62 | 20.87 | 21.53 | +2.43% | 1.40 | 3.66% |
| 2025-11-11 | 20.78 | 21.31 | 20.70 | 21.02 | +1.20% | 0.96 | 2.54% |
| 2025-11-10 | 20.15 | 21.10 | 20.11 | 20.77 | +3.18% | 0.91 | 2.45% |
| 2025-11-07 | 20.08 | 20.19 | 19.97 | 20.13 | 0.00% | 0.26 | 0.71% |
| 2025-11-06 | 20.29 | 20.29 | 20.12 | 20.13 | -0.45% | 0.27 | 0.74% |
| 2025-11-05 | 20.18 | 20.33 | 20.10 | 20.22 | -0.15% | 0.32 | 0.89% |
| 2025-11-04 | 20.27 | 20.40 | 20.15 | 20.25 | -0.59% | 0.28 | 0.77% |
| 2025-11-03 | 20.32 | 20.43 | 20.20 | 20.37 | +0.25% | 0.30 | 0.83% |
| 2025-10-31 | 19.90 | 20.37 | 19.89 | 20.32 | +2.01% | 0.50 | 1.37% |
| 2025-10-30 | 20.19 | 20.20 | 19.90 | 19.92 | -1.34% | 0.34 | 0.95% |
| 2025-10-29 | 20.10 | 20.22 | 19.91 | 20.19 | +0.45% | 0.35 | 0.98% |
| 2025-10-28 | 19.86 | 20.16 | 19.78 | 20.10 | +1.26% | 0.40 | 1.11% |
| 2025-10-27 | 19.97 | 20.04 | 19.76 | 19.85 | -0.40% | 0.40 | 1.13% |
| 2025-10-24 | 19.85 | 20.10 | 19.85 | 19.93 | +0.66% | 0.31 | 0.86% |
| 2025-10-23 | 19.77 | 19.81 | 19.56 | 19.80 | +0.20% | 0.29 | 0.83% |