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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 12.32 | 12.38 | 12.18 | 12.25 | -0.87% | 3.05 | 3.95% |
| 2025-07-21 | 12.18 | 12.44 | 12.06 | 12.36 | +0.88% | 4.15 | 5.37% |
| 2025-07-18 | 12.44 | 12.57 | 12.13 | 12.25 | +1.63% | 5.30 | 6.85% |
| 2025-07-17 | 11.87 | 12.10 | 11.85 | 12.06 | +1.49% | 3.72 | 4.92% |
| 2025-07-16 | 11.77 | 11.88 | 11.75 | 11.88 | +0.75% | 1.71 | 2.30% |
| 2025-07-15 | 11.96 | 11.96 | 11.68 | 11.79 | -1.32% | 2.19 | 2.95% |
| 2025-07-14 | 11.91 | 11.99 | 11.84 | 11.95 | +0.58% | 1.81 | 2.41% |
| 2025-07-11 | 11.83 | 11.92 | 11.80 | 11.88 | +0.50% | 1.92 | 2.57% |
| 2025-07-10 | 11.80 | 11.90 | 11.75 | 11.82 | -0.25% | 1.67 | 2.24% |
| 2025-07-09 | 11.94 | 12.00 | 11.83 | 11.85 | -0.90% | 1.99 | 2.65% |
| 2025-07-08 | 11.87 | 12.15 | 11.85 | 11.96 | +0.83% | 2.91 | 3.85% |
| 2025-07-07 | 11.93 | 12.08 | 11.86 | 11.86 | -1.15% | 1.96 | 2.61% |
| 2025-07-04 | 11.91 | 12.12 | 11.89 | 12.00 | +0.49% | 3.01 | 3.98% |
| 2025-07-03 | 11.85 | 11.98 | 11.85 | 11.94 | +0.50% | 1.78 | 2.37% |
| 2025-07-02 | 11.99 | 12.08 | 11.82 | 11.88 | -1.31% | 2.15 | 2.86% |
| 2025-07-01 | 11.83 | 12.13 | 11.80 | 12.04 | +1.74% | 3.12 | 4.14% |
| 2025-06-30 | 11.86 | 11.86 | 11.73 | 11.83 | +0.58% | 1.68 | 2.27% |
| 2025-06-27 | 11.73 | 11.82 | 11.67 | 11.76 | +0.42% | 1.69 | 2.28% |
| 2025-06-26 | 11.87 | 11.87 | 11.69 | 11.71 | -1.32% | 1.91 | 2.58% |
| 2025-06-25 | 11.79 | 11.89 | 11.71 | 11.87 | +0.33% | 1.86 | 2.50% |