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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 20.99 | 21.08 | 19.90 | 20.43 | -1.30% | 1.67 | 4.07% |
| 2025-12-16 | 20.78 | 21.65 | 20.69 | 20.70 | -0.96% | 1.60 | 3.75% |
| 2025-12-15 | 21.48 | 21.48 | 20.69 | 20.90 | -3.15% | 1.54 | 3.62% |
| 2025-12-12 | 21.13 | 21.79 | 20.89 | 21.58 | +1.36% | 3.41 | 7.88% |
| 2025-12-11 | 19.20 | 22.00 | 19.15 | 21.29 | +10.65% | 4.47 | 10.59% |
| 2025-12-10 | 19.32 | 19.40 | 19.08 | 19.24 | -0.52% | 0.45 | 1.17% |
| 2025-12-09 | 19.50 | 19.67 | 19.29 | 19.34 | -1.02% | 0.47 | 1.18% |
| 2025-12-08 | 19.53 | 19.63 | 19.45 | 19.54 | +0.05% | 0.52 | 1.33% |
| 2025-12-05 | 19.33 | 19.55 | 19.11 | 19.53 | +1.14% | 0.52 | 1.32% |
| 2025-12-04 | 19.60 | 19.63 | 19.23 | 19.31 | -1.63% | 0.51 | 1.29% |
| 2025-12-03 | 19.50 | 19.74 | 19.36 | 19.63 | +0.67% | 0.56 | 1.42% |
| 2025-12-02 | 19.82 | 19.84 | 19.44 | 19.50 | -1.56% | 0.53 | 1.34% |
| 2025-12-01 | 19.78 | 19.94 | 19.72 | 19.81 | +0.61% | 0.53 | 1.32% |
| 2025-11-28 | 19.78 | 19.78 | 19.49 | 19.69 | +0.36% | 0.38 | 0.97% |
| 2025-11-27 | 19.45 | 19.86 | 19.45 | 19.62 | +0.51% | 0.46 | 1.15% |
| 2025-11-26 | 19.73 | 20.00 | 19.50 | 19.52 | -0.56% | 0.72 | 1.80% |
| 2025-11-25 | 19.71 | 19.81 | 19.56 | 19.63 | +0.15% | 0.77 | 1.92% |
| 2025-11-24 | 19.44 | 19.72 | 19.33 | 19.60 | +1.40% | 0.80 | 2.01% |
| 2025-11-21 | 20.43 | 20.67 | 19.33 | 19.33 | -5.71% | 1.30 | 3.23% |
| 2025-11-20 | 21.28 | 21.29 | 20.44 | 20.50 | -2.89% | 0.91 | 2.17% |