川宁生物 sz.301301
9.27
+0.43%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 9.30 | 9.35 | 9.21 | 9.27 | +0.43% | 0.59 | 1.03% |
| 2026-05-21 | 9.45 | 9.50 | 9.23 | 9.23 | -1.70% | 0.81 | 1.39% |
| 2026-05-20 | 9.69 | 9.69 | 9.35 | 9.39 | -2.79% | 1.00 | 1.71% |
| 2026-05-19 | 9.68 | 9.75 | 9.61 | 9.66 | -0.21% | 0.59 | 0.99% |
| 2026-05-18 | 9.80 | 9.81 | 9.60 | 9.68 | -0.72% | 0.72 | 1.20% |
| 2026-05-15 | 9.92 | 9.97 | 9.68 | 9.75 | -1.91% | 1.16 | 1.91% |
| 2026-05-14 | 10.01 | 10.09 | 9.94 | 9.94 | -0.60% | 0.82 | 1.33% |
| 2026-05-13 | 10.01 | 10.07 | 9.97 | 10.00 | -0.50% | 0.70 | 1.13% |
| 2026-05-12 | 10.14 | 10.14 | 10.01 | 10.05 | -1.18% | 0.90 | 1.45% |
| 2026-05-11 | 10.15 | 10.23 | 9.97 | 10.17 | +0.30% | 1.50 | 2.40% |
| 2026-05-08 | 9.97 | 10.14 | 9.96 | 10.14 | +1.60% | 1.05 | 1.69% |
| 2026-05-07 | 9.98 | 10.05 | 9.96 | 9.98 | -0.20% | 0.79 | 1.28% |
| 2026-05-06 | 9.98 | 10.08 | 9.94 | 10.00 | -0.30% | 1.25 | 2.02% |
| 2026-04-30 | 10.53 | 10.73 | 10.00 | 10.03 | +2.77% | 2.03 | 3.24% |
| 2026-04-29 | 9.62 | 9.80 | 9.60 | 9.76 | +1.88% | 0.86 | 1.43% |
| 2026-04-28 | 9.66 | 9.74 | 9.51 | 9.58 | -0.91% | 0.96 | 1.59% |
| 2026-04-27 | 9.73 | 9.77 | 9.63 | 9.67 | -0.81% | 0.75 | 1.24% |
| 2026-04-24 | 9.73 | 9.78 | 9.61 | 9.75 | +0.61% | 0.90 | 1.47% |
| 2026-04-23 | 9.83 | 9.83 | 9.63 | 9.69 | -2.47% | 1.66 | 2.72% |
| 2026-04-22 | 9.92 | 9.97 | 9.84 | 9.93 | +0.30% | 0.94 | 1.51% |