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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 22.18 | 22.46 | 21.92 | 22.46 | +1.08% | 1.20 | 2.68% |
| 2025-09-15 | 22.25 | 22.54 | 22.00 | 22.22 | -0.58% | 1.08 | 2.40% |
| 2025-09-12 | 22.44 | 22.85 | 22.33 | 22.35 | -0.36% | 1.54 | 3.37% |
| 2025-09-11 | 22.12 | 22.49 | 21.92 | 22.43 | +1.04% | 1.42 | 3.16% |
| 2025-09-10 | 22.54 | 22.69 | 22.02 | 22.20 | -1.60% | 1.60 | 3.54% |
| 2025-09-09 | 22.75 | 23.32 | 22.41 | 22.56 | -1.05% | 2.00 | 4.32% |
| 2025-09-08 | 22.29 | 23.00 | 22.29 | 22.80 | +2.01% | 1.75 | 3.79% |
| 2025-09-05 | 22.20 | 22.35 | 21.40 | 22.35 | +1.96% | 1.73 | 3.89% |
| 2025-09-04 | 21.60 | 22.34 | 21.60 | 21.92 | +1.25% | 1.60 | 3.58% |
| 2025-09-03 | 22.33 | 22.46 | 21.56 | 21.65 | -3.05% | 1.56 | 3.51% |
| 2025-09-02 | 23.03 | 23.08 | 22.10 | 22.33 | -2.70% | 1.84 | 4.05% |
| 2025-09-01 | 22.66 | 23.18 | 22.66 | 22.95 | +1.06% | 1.85 | 3.98% |
| 2025-08-29 | 22.82 | 23.10 | 22.62 | 22.71 | -0.48% | 1.57 | 3.40% |
| 2025-08-28 | 22.95 | 23.45 | 22.00 | 22.82 | -1.13% | 2.89 | 6.29% |
| 2025-08-27 | 24.02 | 24.28 | 23.03 | 23.08 | -3.83% | 3.68 | 7.68% |
| 2025-08-26 | 23.68 | 24.39 | 23.61 | 24.00 | +1.48% | 3.87 | 7.95% |
| 2025-08-25 | 23.50 | 23.84 | 23.30 | 23.65 | +0.94% | 3.04 | 6.33% |
| 2025-08-22 | 23.57 | 23.64 | 23.22 | 23.43 | -0.08% | 2.42 | 5.09% |
| 2025-08-21 | 23.74 | 23.85 | 23.33 | 23.45 | -0.76% | 2.65 | 5.54% |
| 2025-08-20 | 23.80 | 23.92 | 23.40 | 23.63 | -1.66% | 2.75 | 5.74% |