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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 21.48 | 21.65 | 20.82 | 21.11 | -1.72% | 1.23 | 2.88% |
| 2025-11-18 | 21.89 | 22.03 | 21.32 | 21.48 | -2.23% | 1.36 | 3.10% |
| 2025-11-17 | 22.19 | 22.30 | 21.83 | 21.97 | -0.23% | 0.99 | 2.22% |
| 2025-11-14 | 22.00 | 22.63 | 21.90 | 22.02 | -0.14% | 1.47 | 3.27% |
| 2025-11-13 | 21.77 | 22.09 | 21.56 | 22.05 | +1.38% | 1.04 | 2.35% |
| 2025-11-12 | 22.16 | 22.18 | 21.69 | 21.75 | -1.81% | 0.99 | 2.24% |
| 2025-11-11 | 22.00 | 22.24 | 21.81 | 22.15 | +0.41% | 1.34 | 3.00% |
| 2025-11-10 | 21.54 | 22.10 | 21.54 | 22.06 | +2.41% | 1.45 | 3.27% |
| 2025-11-07 | 21.66 | 21.73 | 21.44 | 21.54 | -0.97% | 1.02 | 2.34% |
| 2025-11-06 | 21.72 | 21.83 | 21.55 | 21.75 | -0.09% | 0.93 | 2.13% |
| 2025-11-05 | 21.41 | 21.92 | 21.30 | 21.77 | +0.79% | 1.09 | 2.47% |
| 2025-11-04 | 21.95 | 21.96 | 21.39 | 21.60 | -1.68% | 1.25 | 2.86% |
| 2025-11-03 | 22.25 | 22.41 | 21.73 | 21.97 | -0.59% | 1.35 | 3.04% |
| 2025-10-31 | 22.01 | 22.44 | 21.88 | 22.10 | +0.87% | 1.81 | 4.04% |
| 2025-10-30 | 22.00 | 22.20 | 21.74 | 21.91 | -1.66% | 2.09 | 4.70% |
| 2025-10-29 | 21.36 | 22.63 | 21.11 | 22.28 | +4.31% | 3.36 | 7.51% |
| 2025-10-28 | 22.00 | 22.17 | 21.28 | 21.36 | -1.52% | 2.71 | 6.16% |
| 2025-10-27 | 20.81 | 21.78 | 20.80 | 21.69 | +4.53% | 2.27 | 5.21% |
| 2025-10-24 | 20.65 | 20.89 | 20.56 | 20.75 | +0.48% | 0.61 | 1.45% |
| 2025-10-23 | 20.80 | 20.83 | 20.33 | 20.65 | -1.01% | 0.76 | 1.83% |