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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 24.38 | 24.55 | 23.79 | 24.03 | -0.54% | 4.44 | 9.05% |
| 2025-08-18 | 22.33 | 24.88 | 22.29 | 24.16 | +7.87% | 7.20 | 14.83% |
| 2025-08-15 | 21.86 | 22.40 | 21.86 | 22.40 | +2.41% | 2.09 | 4.62% |
| 2025-08-14 | 22.50 | 22.68 | 21.78 | 21.87 | -2.87% | 2.72 | 6.04% |
| 2025-08-13 | 22.63 | 22.69 | 22.20 | 22.51 | -0.40% | 2.55 | 5.60% |
| 2025-08-12 | 23.10 | 23.29 | 22.55 | 22.60 | -2.70% | 3.03 | 6.54% |
| 2025-08-11 | 22.92 | 23.66 | 22.90 | 23.23 | +1.35% | 3.48 | 7.33% |
| 2025-08-08 | 22.65 | 22.95 | 22.41 | 22.92 | +1.41% | 2.80 | 6.07% |
| 2025-08-07 | 23.30 | 23.56 | 22.53 | 22.60 | -3.49% | 4.59 | 9.87% |
| 2025-08-06 | 24.48 | 24.48 | 23.24 | 23.42 | -5.24% | 6.43 | 13.35% |
| 2025-08-05 | 24.26 | 24.80 | 23.60 | 24.72 | +1.85% | 6.36 | 12.87% |
| 2025-08-04 | 24.17 | 24.45 | 22.98 | 24.27 | -1.14% | 5.71 | 11.90% |
| 2025-08-01 | 23.90 | 25.19 | 23.59 | 24.55 | +4.72% | 7.83 | 15.72% |
| 2025-07-31 | 22.60 | 24.76 | 22.31 | 23.44 | +5.94% | 8.64 | 17.94% |
| 2025-07-30 | 21.91 | 22.79 | 21.84 | 22.13 | +1.37% | 3.63 | 8.00% |
| 2025-07-29 | 22.14 | 22.21 | 21.38 | 21.83 | -1.31% | 2.57 | 5.84% |
| 2025-07-28 | 22.05 | 22.41 | 22.04 | 22.12 | -0.45% | 2.89 | 6.41% |
| 2025-07-25 | 21.67 | 23.25 | 21.67 | 22.22 | +2.62% | 5.51 | 12.04% |
| 2025-07-24 | 21.31 | 21.71 | 21.17 | 21.65 | +0.65% | 2.62 | 6.02% |
| 2025-07-23 | 21.14 | 21.56 | 20.98 | 21.51 | +1.79% | 2.56 | 5.91% |