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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 20.98 | 21.37 | 20.75 | 20.86 | -1.23% | 0.85 | 2.00% |
| 2025-10-21 | 20.70 | 21.12 | 20.68 | 21.12 | +1.59% | 0.89 | 2.11% |
| 2025-10-20 | 20.68 | 21.05 | 20.60 | 20.79 | +0.48% | 0.63 | 1.50% |
| 2025-10-17 | 21.05 | 21.29 | 20.56 | 20.69 | -1.29% | 0.84 | 1.99% |
| 2025-10-16 | 21.49 | 21.50 | 20.85 | 20.96 | -1.83% | 0.93 | 2.18% |
| 2025-10-15 | 21.05 | 21.43 | 20.80 | 21.35 | +1.47% | 0.97 | 2.25% |
| 2025-10-14 | 21.29 | 21.38 | 20.81 | 21.04 | -1.22% | 1.05 | 2.46% |
| 2025-10-13 | 20.63 | 21.44 | 20.63 | 21.30 | -0.14% | 1.16 | 2.71% |
| 2025-10-10 | 20.93 | 21.78 | 20.81 | 21.33 | +2.06% | 1.45 | 3.35% |
| 2025-10-09 | 20.95 | 20.97 | 20.43 | 20.90 | +0.87% | 0.86 | 2.06% |
| 2025-09-30 | 20.78 | 20.83 | 20.59 | 20.72 | +0.19% | 0.71 | 1.70% |
| 2025-09-29 | 20.62 | 20.79 | 20.13 | 20.68 | 0.00% | 0.95 | 2.30% |
| 2025-09-26 | 20.25 | 21.05 | 20.16 | 20.68 | +1.87% | 1.36 | 3.26% |
| 2025-09-25 | 20.71 | 20.75 | 20.30 | 20.30 | -1.69% | 0.96 | 2.32% |
| 2025-09-24 | 20.68 | 20.84 | 20.55 | 20.65 | -0.19% | 0.92 | 2.20% |
| 2025-09-23 | 21.05 | 21.11 | 20.21 | 20.69 | -1.62% | 1.13 | 2.71% |
| 2025-09-22 | 21.25 | 21.32 | 20.90 | 21.03 | -0.99% | 0.83 | 1.95% |
| 2025-09-19 | 21.33 | 21.50 | 21.09 | 21.24 | -0.38% | 1.01 | 2.35% |
| 2025-09-18 | 21.98 | 22.11 | 21.20 | 21.32 | -3.35% | 1.94 | 4.42% |
| 2025-09-17 | 22.35 | 22.68 | 22.05 | 22.06 | -1.78% | 1.24 | 2.76% |