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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 26.71 | 27.61 | 26.63 | 26.81 | -0.19% | 2.05 | 3.74% |
| 2026-02-12 | 26.83 | 27.01 | 26.56 | 26.86 | +0.15% | 1.66 | 3.06% |
| 2026-02-11 | 27.07 | 27.27 | 26.76 | 26.82 | -0.92% | 1.91 | 3.51% |
| 2026-02-10 | 27.42 | 27.56 | 26.86 | 27.07 | -2.17% | 3.29 | 6.01% |
| 2026-02-09 | 28.00 | 28.20 | 27.40 | 27.67 | -1.50% | 4.55 | 8.10% |
| 2026-02-06 | 27.16 | 28.91 | 27.16 | 28.09 | +3.08% | 5.79 | 10.12% |
| 2026-02-05 | 27.68 | 28.99 | 27.25 | 27.25 | -1.34% | 5.66 | 9.97% |
| 2026-02-04 | 28.08 | 28.13 | 27.37 | 27.62 | -2.40% | 3.75 | 6.71% |
| 2026-02-03 | 27.77 | 28.60 | 27.40 | 28.30 | +2.83% | 4.67 | 8.23% |
| 2026-02-02 | 28.49 | 29.62 | 27.49 | 27.52 | -6.59% | 6.00 | 10.46% |
| 2026-01-30 | 28.47 | 30.80 | 28.15 | 29.46 | +3.51% | 9.01 | 14.98% |
| 2026-01-29 | 28.78 | 29.27 | 28.11 | 28.46 | -3.85% | 5.59 | 9.62% |
| 2026-01-28 | 30.46 | 30.60 | 29.45 | 29.60 | -0.97% | 6.68 | 11.06% |
| 2026-01-27 | 32.00 | 32.39 | 29.58 | 29.89 | -8.37% | 11.48 | 18.63% |
| 2026-01-26 | 27.58 | 32.62 | 27.58 | 32.62 | +20.01% | 11.83 | 18.97% |
| 2026-01-23 | 26.88 | 27.48 | 26.70 | 27.18 | +1.00% | 5.66 | 10.31% |
| 2026-01-22 | 28.86 | 28.86 | 26.90 | 26.91 | -8.90% | 7.68 | 13.82% |
| 2026-01-21 | 29.89 | 30.89 | 27.34 | 29.54 | -6.19% | 11.92 | 20.75% |
| 2026-01-20 | 28.42 | 31.87 | 28.42 | 31.49 | +11.83% | 11.69 | 18.95% |
| 2026-01-19 | 26.90 | 30.00 | 26.26 | 28.16 | +8.18% | 9.35 | 16.40% |