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 |
|---|---|---|---|---|---|---|---|
| 2025-05-26 | 24.16 | 24.29 | 23.40 | 23.76 | +0.13% | 4.67 | 10.57% |
| 2025-05-23 | 24.18 | 25.26 | 23.69 | 23.73 | -2.28% | 7.14 | 15.73% |
| 2025-05-22 | 26.22 | 27.33 | 24.20 | 24.29 | -9.39% | 10.45 | 22.13% |
| 2025-05-21 | 25.27 | 27.90 | 25.02 | 26.81 | +3.24% | 13.96 | 28.40% |
| 2025-05-20 | 23.38 | 27.93 | 23.29 | 25.96 | +11.44% | 14.97 | 31.61% |
| 2025-05-19 | 22.64 | 23.51 | 22.28 | 23.30 | -1.30% | 6.73 | 15.80% |
| 2025-05-16 | 23.76 | 23.78 | 21.70 | 23.60 | -5.33% | 10.11 | 23.75% |
| 2025-05-15 | 22.55 | 26.15 | 22.41 | 24.93 | +10.50% | 14.57 | 32.52% |
| 2025-05-14 | 21.82 | 23.09 | 21.68 | 22.56 | +3.22% | 6.51 | 15.58% |
| 2025-05-13 | 22.16 | 22.57 | 21.60 | 21.86 | -1.30% | 4.00 | 9.77% |
| 2025-05-12 | 21.80 | 22.23 | 21.69 | 22.15 | +1.27% | 3.13 | 7.65% |
| 2025-05-09 | 22.44 | 22.68 | 21.73 | 21.87 | -3.16% | 4.13 | 10.07% |
| 2025-05-08 | 23.19 | 23.29 | 22.44 | 22.58 | -4.68% | 6.32 | 14.98% |
| 2025-05-07 | 22.77 | 23.69 | 22.23 | 23.69 | +4.82% | 7.61 | 17.84% |
| 2025-05-06 | 21.82 | 22.78 | 21.57 | 22.60 | +6.19% | 6.05 | 14.62% |