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 |
|---|---|---|---|---|---|---|---|
| 2025-05-26 | 12.70 | 12.70 | 12.10 | 12.21 | -3.28% | 5.94 | 7.59% |
| 2025-05-23 | 12.49 | 12.96 | 12.42 | 12.62 | +2.02% | 9.01 | 11.08% |
| 2025-05-22 | 12.60 | 12.78 | 12.35 | 12.37 | -2.58% | 6.86 | 8.58% |
| 2025-05-21 | 13.04 | 13.07 | 12.56 | 12.70 | -3.65% | 10.13 | 12.39% |
| 2025-05-20 | 12.84 | 13.83 | 12.68 | 13.18 | +3.71% | 19.73 | 23.04% |
| 2025-05-19 | 13.08 | 13.08 | 12.41 | 12.71 | -3.51% | 13.77 | 17.00% |
| 2025-05-16 | 13.95 | 14.18 | 12.88 | 13.17 | -2.35% | 26.59 | 31.10% |
| 2025-05-15 | 11.55 | 13.49 | 11.51 | 13.49 | +20.03% | 19.88 | 23.97% |
| 2025-05-14 | 11.20 | 11.27 | 11.09 | 11.24 | 0.00% | 1.50 | 2.10% |
| 2025-05-13 | 11.28 | 11.39 | 11.18 | 11.24 | +0.26% | 1.42 | 1.97% |
| 2025-05-12 | 11.22 | 11.29 | 11.14 | 11.21 | +1.04% | 1.78 | 2.48% |
| 2025-05-09 | 11.23 | 11.27 | 11.04 | 11.09 | -1.45% | 1.68 | 2.36% |
| 2025-05-08 | 11.19 | 11.31 | 11.14 | 11.26 | +0.43% | 1.57 | 2.18% |
| 2025-05-07 | 11.37 | 11.49 | 11.12 | 11.21 | -0.43% | 2.08 | 2.88% |
| 2025-05-06 | 11.21 | 11.30 | 11.21 | 11.26 | +0.95% | 1.68 | 2.32% |