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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 27.85 | 27.98 | 27.14 | 27.30 | -2.22% | 2.67 | 4.83% |
| 2026-04-20 | 28.77 | 28.77 | 27.29 | 27.92 | -0.85% | 3.71 | 6.64% |
| 2026-04-17 | 27.44 | 28.52 | 27.25 | 28.16 | +0.93% | 5.22 | 9.26% |
| 2026-04-16 | 27.25 | 28.27 | 27.01 | 27.90 | +1.60% | 5.71 | 10.19% |
| 2026-04-15 | 25.50 | 28.62 | 25.16 | 27.46 | +8.49% | 7.59 | 13.83% |
| 2026-04-14 | 24.79 | 25.35 | 24.36 | 25.31 | +3.77% | 2.56 | 5.07% |
| 2026-04-13 | 24.50 | 24.63 | 24.20 | 24.39 | -1.01% | 1.34 | 2.73% |
| 2026-04-10 | 24.81 | 25.06 | 24.50 | 24.64 | -0.85% | 1.91 | 3.83% |
| 2026-04-09 | 25.37 | 25.68 | 24.75 | 24.85 | -2.82% | 2.52 | 4.99% |
| 2026-04-08 | 25.38 | 25.70 | 24.91 | 25.57 | +0.99% | 3.09 | 6.03% |
| 2026-04-07 | 25.02 | 25.77 | 24.33 | 25.32 | +1.36% | 2.94 | 5.79% |
| 2026-04-03 | 26.10 | 26.38 | 24.69 | 24.98 | -5.66% | 4.37 | 8.59% |
| 2026-04-02 | 24.81 | 27.85 | 24.60 | 26.48 | +6.73% | 6.64 | 12.40% |
| 2026-04-01 | 24.23 | 24.94 | 23.79 | 24.81 | +4.11% | 1.95 | 3.94% |
| 2026-03-31 | 24.24 | 24.46 | 23.77 | 23.83 | -1.37% | 1.35 | 2.78% |
| 2026-03-30 | 23.60 | 24.69 | 23.60 | 24.16 | +1.38% | 1.78 | 3.65% |
| 2026-03-27 | 22.90 | 24.11 | 22.74 | 23.83 | +3.25% | 1.60 | 3.34% |
| 2026-03-26 | 23.18 | 23.74 | 22.98 | 23.08 | -1.16% | 1.18 | 2.49% |
| 2026-03-25 | 23.31 | 23.68 | 23.16 | 23.35 | +0.56% | 1.21 | 2.56% |
| 2026-03-24 | 22.98 | 23.30 | 22.50 | 23.22 | +3.11% | 1.63 | 3.52% |