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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 20.68 | 20.85 | 20.49 | 20.83 | +0.87% | 0.54 | 1.44% |
| 2025-09-15 | 20.60 | 20.75 | 20.53 | 20.65 | -1.15% | 0.54 | 1.46% |
| 2025-09-12 | 20.71 | 21.36 | 20.44 | 20.89 | +1.16% | 0.92 | 2.45% |
| 2025-09-11 | 20.51 | 20.71 | 20.10 | 20.65 | +0.68% | 0.58 | 1.58% |
| 2025-09-10 | 20.85 | 21.00 | 20.38 | 20.51 | -0.44% | 0.54 | 1.46% |
| 2025-09-09 | 21.05 | 21.05 | 20.47 | 20.60 | -2.32% | 0.55 | 1.48% |
| 2025-09-08 | 20.38 | 21.10 | 20.34 | 21.09 | +3.53% | 0.77 | 2.05% |
| 2025-09-05 | 20.37 | 20.44 | 20.05 | 20.37 | +0.30% | 0.67 | 1.83% |
| 2025-09-04 | 20.46 | 20.74 | 19.98 | 20.31 | -0.73% | 0.61 | 1.66% |
| 2025-09-03 | 20.82 | 20.96 | 20.38 | 20.46 | -1.68% | 0.43 | 1.16% |
| 2025-09-02 | 21.12 | 21.30 | 20.65 | 20.81 | -1.37% | 0.65 | 1.73% |
| 2025-09-01 | 21.00 | 21.27 | 20.80 | 21.10 | +0.72% | 0.53 | 1.39% |
| 2025-08-29 | 21.05 | 21.17 | 20.89 | 20.95 | -0.52% | 0.58 | 1.54% |
| 2025-08-28 | 21.51 | 21.68 | 20.49 | 21.06 | -1.91% | 1.06 | 2.79% |
| 2025-08-27 | 22.28 | 22.38 | 21.41 | 21.47 | -3.42% | 1.17 | 2.96% |
| 2025-08-26 | 22.31 | 22.50 | 22.17 | 22.23 | -0.98% | 0.75 | 1.86% |
| 2025-08-25 | 22.29 | 22.72 | 22.06 | 22.45 | +0.94% | 1.39 | 3.46% |
| 2025-08-22 | 22.20 | 22.38 | 21.95 | 22.24 | +0.09% | 0.75 | 1.87% |
| 2025-08-21 | 22.39 | 22.50 | 22.21 | 22.22 | -0.54% | 0.80 | 1.99% |
| 2025-08-20 | 22.45 | 22.50 | 22.15 | 22.34 | -0.22% | 0.61 | 1.53% |