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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 10.08 | 10.14 | 9.85 | 9.90 | -1.56% | 1.34 | 2.14% |
| 2026-04-20 | 10.17 | 10.18 | 10.04 | 10.06 | -0.78% | 1.20 | 1.88% |
| 2026-04-17 | 10.32 | 10.32 | 10.10 | 10.14 | -1.81% | 1.13 | 1.76% |
| 2026-04-16 | 10.26 | 10.50 | 10.12 | 10.33 | +0.57% | 1.63 | 2.52% |
| 2026-04-15 | 10.22 | 10.34 | 10.13 | 10.27 | +1.36% | 1.54 | 2.40% |
| 2026-04-14 | 10.14 | 10.16 | 9.97 | 10.13 | +0.68% | 1.14 | 1.81% |
| 2026-04-13 | 10.22 | 10.26 | 10.02 | 10.06 | -2.10% | 1.46 | 2.30% |
| 2026-04-10 | 10.32 | 10.41 | 10.22 | 10.28 | +0.19% | 1.42 | 2.20% |
| 2026-04-09 | 10.49 | 10.61 | 10.24 | 10.26 | -2.79% | 1.91 | 2.94% |
| 2026-04-08 | 10.53 | 10.63 | 10.42 | 10.55 | +2.68% | 1.82 | 2.75% |
| 2026-04-07 | 10.35 | 10.46 | 10.25 | 10.28 | -0.66% | 1.25 | 1.92% |
| 2026-04-03 | 10.76 | 10.76 | 10.22 | 10.35 | -3.92% | 2.73 | 4.18% |
| 2026-04-02 | 10.91 | 11.04 | 10.72 | 10.77 | -1.88% | 1.88 | 2.75% |
| 2026-04-01 | 10.69 | 11.00 | 10.59 | 10.98 | +4.39% | 2.96 | 4.34% |
| 2026-03-31 | 10.92 | 11.03 | 10.50 | 10.51 | -4.38% | 2.79 | 4.16% |
| 2026-03-30 | 10.99 | 11.18 | 10.95 | 10.99 | -0.62% | 2.16 | 3.11% |
| 2026-03-27 | 10.43 | 11.09 | 10.42 | 11.06 | +5.04% | 3.09 | 4.51% |
| 2026-03-26 | 10.85 | 10.97 | 10.47 | 10.53 | -3.07% | 1.67 | 2.49% |
| 2026-03-25 | 10.73 | 10.99 | 10.68 | 10.87 | +1.75% | 1.92 | 2.81% |
| 2026-03-24 | 10.61 | 10.70 | 10.37 | 10.68 | +1.68% | 1.95 | 2.94% |