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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 11.65 | 11.84 | 11.65 | 11.83 | +1.60% | 1.91 | 2.58% |
| 2025-06-23 | 11.51 | 11.68 | 11.48 | 11.64 | +0.42% | 1.50 | 2.05% |
| 2025-06-20 | 11.60 | 11.66 | 11.56 | 11.59 | 0.00% | 1.15 | 1.57% |
| 2025-06-19 | 11.82 | 11.84 | 11.56 | 11.59 | -1.91% | 2.12 | 2.88% |
| 2025-06-18 | 12.01 | 12.01 | 11.67 | 11.82 | -1.96% | 2.66 | 3.57% |
| 2025-06-17 | 12.12 | 12.29 | 12.02 | 12.06 | -0.16% | 2.55 | 3.34% |
| 2025-06-16 | 12.03 | 12.17 | 11.99 | 12.08 | -0.57% | 2.05 | 2.69% |
| 2025-06-13 | 12.53 | 12.56 | 12.07 | 12.14 | -3.51% | 4.05 | 5.26% |
| 2025-06-12 | 12.56 | 12.60 | 12.42 | 12.59 | 0.00% | 2.97 | 3.78% |
| 2025-06-11 | 12.71 | 12.71 | 12.51 | 12.59 | -0.93% | 3.59 | 4.52% |
| 2025-06-10 | 12.64 | 13.02 | 12.38 | 12.70 | +2.13% | 7.30 | 9.13% |
| 2025-06-09 | 12.23 | 12.53 | 12.18 | 12.44 | +1.81% | 4.21 | 5.28% |
| 2025-06-06 | 12.32 | 12.44 | 12.16 | 12.22 | -1.32% | 2.86 | 3.63% |
| 2025-06-05 | 12.58 | 12.64 | 12.29 | 12.38 | -1.98% | 3.86 | 4.85% |
| 2025-06-04 | 12.64 | 12.69 | 12.42 | 12.63 | 0.00% | 3.72 | 4.60% |
| 2025-06-03 | 12.27 | 12.75 | 12.27 | 12.63 | +1.47% | 4.83 | 5.96% |
| 2025-05-30 | 12.34 | 12.66 | 12.26 | 12.45 | +0.31% | 4.85 | 6.07% |
| 2025-05-29 | 12.03 | 12.55 | 11.94 | 12.41 | +2.63% | 6.02 | 7.63% |
| 2025-05-28 | 12.31 | 12.36 | 12.03 | 12.09 | -1.80% | 3.88 | 5.01% |
| 2025-05-27 | 12.21 | 12.52 | 12.10 | 12.31 | +0.87% | 5.18 | 6.57% |