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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 20.39 | 20.77 | 20.31 | 20.56 | +0.54% | 1.79 | 4.28% |
| 2025-06-23 | 20.11 | 20.49 | 19.85 | 20.45 | +1.68% | 1.39 | 3.35% |
| 2025-06-20 | 20.08 | 20.53 | 20.05 | 20.11 | +0.25% | 1.28 | 3.11% |
| 2025-06-19 | 20.32 | 20.63 | 20.01 | 20.07 | -1.80% | 1.72 | 4.17% |
| 2025-06-18 | 20.66 | 20.83 | 20.16 | 20.43 | -1.91% | 2.10 | 5.07% |
| 2025-06-17 | 20.93 | 21.41 | 20.73 | 20.83 | -1.18% | 1.97 | 4.62% |
| 2025-06-16 | 20.90 | 21.30 | 20.85 | 21.08 | -0.28% | 1.64 | 3.81% |
| 2025-06-13 | 21.84 | 21.98 | 21.12 | 21.14 | -4.15% | 3.29 | 7.57% |
| 2025-06-12 | 22.42 | 22.46 | 21.73 | 22.06 | -2.55% | 3.57 | 7.97% |
| 2025-06-11 | 22.12 | 22.82 | 22.12 | 22.63 | +1.56% | 3.82 | 8.32% |
| 2025-06-10 | 22.35 | 22.84 | 21.63 | 22.29 | -0.27% | 5.31 | 11.71% |
| 2025-06-09 | 21.76 | 22.69 | 21.76 | 22.35 | +2.70% | 3.30 | 7.26% |
| 2025-06-06 | 22.33 | 22.33 | 21.71 | 21.76 | -2.54% | 2.92 | 6.53% |
| 2025-06-05 | 22.58 | 22.89 | 22.14 | 22.33 | -1.97% | 3.05 | 6.72% |
| 2025-06-04 | 22.89 | 22.89 | 22.39 | 22.77 | +1.69% | 2.83 | 6.15% |
| 2025-06-03 | 21.77 | 22.77 | 21.40 | 22.40 | +1.35% | 3.04 | 6.64% |
| 2025-05-30 | 22.51 | 23.02 | 21.97 | 22.10 | -2.79% | 3.71 | 8.13% |
| 2025-05-29 | 22.64 | 23.10 | 21.81 | 22.73 | -2.01% | 4.82 | 10.48% |
| 2025-05-28 | 25.02 | 25.17 | 23.15 | 23.20 | -7.76% | 6.81 | 14.04% |
| 2025-05-27 | 23.98 | 25.42 | 23.30 | 25.15 | +5.84% | 8.14 | 16.15% |