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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 19.78 | 19.99 | 19.73 | 19.76 | -0.45% | 0.28 | 0.77% |
| 2025-10-21 | 19.66 | 19.89 | 19.61 | 19.85 | +0.97% | 0.28 | 0.78% |
| 2025-10-20 | 19.69 | 19.77 | 19.55 | 19.66 | +0.41% | 0.21 | 0.58% |
| 2025-10-17 | 19.91 | 19.97 | 19.57 | 19.58 | -1.66% | 0.36 | 1.02% |
| 2025-10-16 | 20.00 | 20.10 | 19.81 | 19.91 | -0.40% | 0.28 | 0.77% |
| 2025-10-15 | 19.75 | 20.04 | 19.64 | 19.99 | +1.58% | 0.32 | 0.90% |
| 2025-10-14 | 19.89 | 20.04 | 19.61 | 19.68 | -0.76% | 0.35 | 0.98% |
| 2025-10-13 | 19.52 | 19.88 | 19.36 | 19.83 | -1.34% | 0.33 | 0.92% |
| 2025-10-10 | 19.96 | 20.17 | 19.96 | 20.10 | +0.20% | 0.26 | 0.73% |
| 2025-10-09 | 19.97 | 20.22 | 19.85 | 20.06 | +0.70% | 0.45 | 1.25% |
| 2025-09-30 | 19.77 | 20.08 | 19.64 | 19.92 | +0.96% | 0.35 | 0.97% |
| 2025-09-29 | 19.80 | 19.85 | 19.40 | 19.73 | -0.10% | 0.36 | 1.01% |
| 2025-09-26 | 19.87 | 19.95 | 19.56 | 19.75 | -0.70% | 0.28 | 0.79% |
| 2025-09-25 | 20.00 | 20.14 | 19.81 | 19.89 | -0.75% | 0.28 | 0.77% |
| 2025-09-24 | 19.69 | 20.09 | 19.59 | 20.04 | +1.73% | 0.33 | 0.92% |
| 2025-09-23 | 19.91 | 20.06 | 19.33 | 19.70 | -1.55% | 0.54 | 1.53% |
| 2025-09-22 | 20.13 | 20.30 | 19.94 | 20.01 | -0.50% | 0.34 | 0.94% |
| 2025-09-19 | 20.30 | 20.45 | 20.01 | 20.11 | -0.94% | 0.39 | 1.07% |
| 2025-09-18 | 20.74 | 20.80 | 20.17 | 20.30 | -2.07% | 0.59 | 1.59% |
| 2025-09-17 | 20.83 | 20.86 | 20.68 | 20.73 | -0.48% | 0.42 | 1.13% |