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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 25.80 | 27.60 | 25.62 | 26.03 | +1.36% | 4.34 | 8.15% |
| 2026-01-15 | 25.53 | 26.80 | 25.25 | 25.68 | +0.63% | 4.89 | 9.31% |
| 2026-01-14 | 24.73 | 26.95 | 24.30 | 25.52 | +1.84% | 6.96 | 13.35% |
| 2026-01-13 | 23.18 | 25.89 | 23.18 | 25.06 | +8.39% | 7.00 | 13.68% |
| 2026-01-12 | 23.28 | 23.50 | 22.22 | 23.12 | +2.17% | 4.11 | 8.93% |
| 2026-01-09 | 22.37 | 22.78 | 22.16 | 22.63 | +0.76% | 1.89 | 4.15% |
| 2026-01-08 | 22.02 | 22.69 | 21.96 | 22.46 | +2.23% | 1.93 | 4.25% |
| 2026-01-07 | 21.80 | 22.43 | 21.75 | 21.97 | +0.23% | 1.90 | 4.26% |
| 2026-01-06 | 21.25 | 22.00 | 21.21 | 21.92 | +3.15% | 2.03 | 4.64% |
| 2026-01-05 | 20.69 | 21.27 | 20.55 | 21.25 | +2.51% | 1.29 | 3.04% |
| 2025-12-31 | 21.01 | 21.01 | 20.46 | 20.73 | +0.44% | 0.71 | 1.71% |
| 2025-12-30 | 20.52 | 20.90 | 20.49 | 20.64 | -0.29% | 0.64 | 1.54% |
| 2025-12-29 | 20.83 | 20.97 | 20.43 | 20.70 | +0.44% | 1.03 | 2.48% |
| 2025-12-26 | 20.84 | 20.89 | 20.57 | 20.61 | -1.29% | 0.68 | 1.62% |
| 2025-12-25 | 20.71 | 20.88 | 20.51 | 20.88 | +0.87% | 0.78 | 1.87% |
| 2025-12-24 | 20.60 | 20.78 | 20.50 | 20.70 | -0.14% | 0.60 | 1.44% |
| 2025-12-23 | 20.91 | 21.05 | 20.57 | 20.73 | -0.81% | 0.72 | 1.72% |
| 2025-12-22 | 20.66 | 21.00 | 20.52 | 20.90 | +0.72% | 1.03 | 2.44% |
| 2025-12-19 | 20.20 | 20.75 | 20.16 | 20.75 | +2.47% | 0.93 | 2.24% |
| 2025-12-18 | 20.25 | 20.69 | 20.06 | 20.25 | -0.88% | 0.95 | 2.31% |