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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 12.29 | 12.46 | 12.21 | 12.25 | +0.16% | 4.20 | 5.41% |
| 2025-08-18 | 12.15 | 12.34 | 12.12 | 12.23 | +0.65% | 4.06 | 5.28% |
| 2025-08-15 | 11.91 | 12.25 | 11.89 | 12.15 | +1.98% | 3.53 | 4.63% |
| 2025-08-14 | 12.19 | 12.23 | 11.91 | 11.92 | -2.18% | 3.25 | 4.28% |
| 2025-08-13 | 12.10 | 12.23 | 12.02 | 12.18 | +0.98% | 3.21 | 4.20% |
| 2025-08-12 | 12.14 | 12.22 | 11.99 | 12.07 | -0.73% | 2.34 | 3.08% |
| 2025-08-11 | 11.99 | 12.18 | 11.99 | 12.15 | +1.39% | 2.73 | 3.58% |
| 2025-08-08 | 12.12 | 12.14 | 11.90 | 11.99 | -1.21% | 3.57 | 4.73% |
| 2025-08-07 | 12.23 | 12.35 | 12.12 | 12.13 | -0.88% | 4.00 | 5.20% |
| 2025-08-06 | 12.31 | 12.43 | 12.18 | 12.24 | -0.72% | 3.39 | 4.39% |
| 2025-08-05 | 12.43 | 12.57 | 12.25 | 12.33 | -0.79% | 3.80 | 4.87% |
| 2025-08-04 | 12.38 | 12.43 | 12.10 | 12.43 | 0.00% | 4.03 | 5.22% |
| 2025-08-01 | 12.38 | 12.71 | 12.32 | 12.43 | +1.20% | 6.71 | 8.53% |
| 2025-07-31 | 12.38 | 12.50 | 12.20 | 12.28 | -1.03% | 5.12 | 6.56% |
| 2025-07-30 | 12.18 | 12.52 | 12.09 | 12.41 | +1.69% | 6.29 | 8.09% |
| 2025-07-29 | 12.12 | 12.20 | 11.97 | 12.20 | +0.24% | 3.90 | 5.11% |
| 2025-07-28 | 12.11 | 12.29 | 12.11 | 12.17 | +0.49% | 2.59 | 3.38% |
| 2025-07-25 | 12.17 | 12.39 | 12.09 | 12.12 | -0.24% | 3.99 | 5.18% |
| 2025-07-24 | 12.04 | 12.22 | 12.01 | 12.14 | +0.98% | 3.99 | 5.22% |
| 2025-07-23 | 12.23 | 12.29 | 11.99 | 12.03 | -1.84% | 3.19 | 4.18% |