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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 21.02 | 21.44 | 20.91 | 21.13 | -0.09% | 2.14 | 4.99% |
| 2025-07-21 | 21.08 | 21.29 | 21.01 | 21.15 | +0.28% | 1.51 | 3.50% |
| 2025-07-18 | 21.48 | 21.51 | 20.96 | 21.09 | -1.81% | 2.13 | 4.97% |
| 2025-07-17 | 21.35 | 21.74 | 21.13 | 21.48 | +0.19% | 2.91 | 6.68% |
| 2025-07-16 | 20.36 | 21.65 | 20.31 | 21.44 | +5.54% | 4.67 | 10.85% |
| 2025-07-15 | 20.76 | 20.79 | 20.15 | 20.31 | -2.30% | 1.88 | 4.54% |
| 2025-07-14 | 20.66 | 20.83 | 20.51 | 20.79 | +0.19% | 1.37 | 3.25% |
| 2025-07-11 | 20.50 | 20.77 | 20.40 | 20.75 | +0.97% | 1.52 | 3.64% |
| 2025-07-10 | 20.61 | 21.14 | 20.53 | 20.55 | -0.19% | 2.10 | 4.97% |
| 2025-07-09 | 20.81 | 21.04 | 20.55 | 20.59 | -1.94% | 1.92 | 4.56% |
| 2025-07-08 | 21.03 | 21.29 | 20.86 | 21.00 | +0.57% | 2.20 | 5.14% |
| 2025-07-07 | 20.45 | 21.17 | 20.35 | 20.88 | +1.85% | 2.07 | 4.88% |
| 2025-07-04 | 20.83 | 20.85 | 20.35 | 20.50 | -1.91% | 1.71 | 4.10% |
| 2025-07-03 | 20.72 | 20.97 | 20.57 | 20.90 | +1.35% | 1.82 | 4.31% |
| 2025-07-02 | 20.81 | 21.01 | 20.55 | 20.62 | -1.00% | 1.97 | 4.67% |
| 2025-07-01 | 20.76 | 20.87 | 20.42 | 20.83 | +0.10% | 1.85 | 4.42% |
| 2025-06-30 | 20.47 | 20.85 | 20.41 | 20.81 | +1.46% | 1.64 | 3.90% |
| 2025-06-27 | 20.26 | 20.70 | 20.25 | 20.51 | +1.53% | 1.89 | 4.54% |
| 2025-06-26 | 20.49 | 20.65 | 20.19 | 20.20 | -1.55% | 1.74 | 4.21% |
| 2025-06-25 | 20.57 | 20.76 | 20.21 | 20.52 | -0.19% | 1.96 | 4.72% |