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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 23.50 | 23.66 | 22.30 | 22.52 | -6.36% | 2.21 | 4.74% |
| 2026-03-20 | 24.89 | 25.17 | 24.02 | 24.05 | -3.30% | 1.82 | 3.69% |
| 2026-03-19 | 26.06 | 26.06 | 24.71 | 24.87 | -5.72% | 2.64 | 5.18% |
| 2026-03-18 | 26.38 | 26.86 | 25.68 | 26.38 | +2.09% | 2.70 | 5.12% |
| 2026-03-17 | 26.86 | 27.65 | 25.80 | 25.84 | -4.37% | 3.21 | 6.00% |
| 2026-03-16 | 25.25 | 27.37 | 25.25 | 27.02 | +7.35% | 5.75 | 10.56% |
| 2026-03-13 | 25.12 | 25.67 | 25.08 | 25.17 | -0.71% | 1.30 | 2.53% |
| 2026-03-12 | 25.22 | 25.53 | 24.90 | 25.35 | +0.32% | 1.38 | 2.70% |
| 2026-03-11 | 25.51 | 25.70 | 25.18 | 25.27 | -1.40% | 1.27 | 2.48% |
| 2026-03-10 | 25.48 | 25.85 | 25.48 | 25.63 | +0.98% | 1.16 | 2.24% |
| 2026-03-09 | 25.70 | 25.98 | 25.13 | 25.38 | -2.61% | 1.53 | 2.98% |
| 2026-03-06 | 25.25 | 26.18 | 25.21 | 26.06 | +2.20% | 1.65 | 3.15% |
| 2026-03-05 | 25.87 | 25.97 | 25.27 | 25.50 | +0.43% | 1.48 | 2.87% |
| 2026-03-04 | 25.08 | 25.70 | 25.08 | 25.39 | +0.32% | 1.68 | 3.27% |
| 2026-03-03 | 26.30 | 26.67 | 25.28 | 25.31 | -3.40% | 2.48 | 4.74% |
| 2026-03-02 | 26.90 | 27.17 | 25.99 | 26.20 | -4.66% | 3.35 | 6.28% |
| 2026-02-27 | 26.96 | 27.93 | 26.96 | 27.48 | +1.40% | 3.14 | 5.64% |
| 2026-02-26 | 27.28 | 27.48 | 26.80 | 27.10 | -0.99% | 2.13 | 3.89% |
| 2026-02-25 | 27.20 | 27.66 | 27.13 | 27.37 | +0.44% | 1.98 | 3.57% |
| 2026-02-24 | 27.35 | 27.48 | 26.92 | 27.25 | +1.64% | 2.00 | 3.63% |