回盛生物 sz.300871
22.77
-0.13%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 22.88 | 22.98 | 22.61 | 22.77 | -0.13% | 0.93 | 2.03% |
| 2026-05-21 | 23.39 | 23.90 | 22.73 | 22.80 | -3.18% | 1.31 | 2.76% |
| 2026-05-20 | 23.55 | 23.67 | 23.10 | 23.55 | -0.51% | 0.97 | 2.07% |
| 2026-05-19 | 23.66 | 23.87 | 23.28 | 23.67 | -0.13% | 0.98 | 2.06% |
| 2026-05-18 | 24.05 | 24.16 | 23.53 | 23.70 | -1.62% | 1.10 | 2.30% |
| 2026-05-15 | 24.79 | 24.79 | 23.91 | 24.09 | -2.11% | 1.54 | 3.16% |
| 2026-05-14 | 25.03 | 25.20 | 24.55 | 24.61 | -1.64% | 1.34 | 2.67% |
| 2026-05-13 | 24.80 | 25.27 | 24.78 | 25.02 | 0.00% | 1.21 | 2.39% |
| 2026-05-12 | 26.09 | 26.16 | 24.90 | 25.02 | -3.62% | 1.87 | 3.66% |
| 2026-05-11 | 25.72 | 26.11 | 25.28 | 25.96 | +0.97% | 1.92 | 3.70% |
| 2026-05-08 | 26.32 | 26.54 | 25.52 | 25.71 | -2.65% | 2.22 | 4.26% |
| 2026-05-07 | 26.28 | 26.82 | 26.02 | 26.41 | +0.96% | 2.10 | 3.94% |
| 2026-05-06 | 26.56 | 26.75 | 26.02 | 26.16 | -0.46% | 1.99 | 3.77% |
| 2026-04-30 | 26.43 | 26.63 | 26.00 | 26.28 | -1.39% | 1.84 | 3.47% |
| 2026-04-29 | 26.96 | 27.26 | 26.33 | 26.65 | -1.95% | 2.80 | 5.19% |
| 2026-04-28 | 27.78 | 28.16 | 26.41 | 27.18 | -3.79% | 3.79 | 6.88% |
| 2026-04-27 | 26.74 | 28.25 | 26.56 | 28.25 | +5.81% | 3.92 | 7.10% |
| 2026-04-24 | 26.87 | 27.07 | 26.32 | 26.70 | -1.07% | 1.74 | 3.22% |
| 2026-04-23 | 27.49 | 27.68 | 26.81 | 26.99 | -1.21% | 1.97 | 3.59% |
| 2026-04-22 | 27.24 | 27.76 | 27.00 | 27.32 | +0.07% | 2.06 | 3.74% |