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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 10.73 | 10.88 | 10.42 | 10.50 | -2.64% | 2.85 | 4.26% |
| 2026-03-20 | 10.96 | 11.03 | 10.66 | 10.79 | -1.08% | 1.96 | 2.88% |
| 2026-03-19 | 11.19 | 11.25 | 10.88 | 10.91 | -3.14% | 2.15 | 3.11% |
| 2026-03-18 | 11.20 | 11.35 | 11.12 | 11.26 | 0.00% | 2.16 | 3.05% |
| 2026-03-17 | 11.30 | 11.59 | 11.25 | 11.26 | -0.87% | 3.09 | 4.33% |
| 2026-03-16 | 11.45 | 11.55 | 11.24 | 11.36 | +0.87% | 3.74 | 5.23% |
| 2026-03-13 | 11.06 | 11.61 | 11.00 | 11.26 | +1.78% | 5.56 | 7.80% |
| 2026-03-12 | 10.85 | 11.21 | 10.81 | 11.06 | +2.18% | 3.97 | 5.71% |
| 2026-03-11 | 10.84 | 10.85 | 10.74 | 10.83 | 0.00% | 1.03 | 1.52% |
| 2026-03-10 | 10.81 | 10.88 | 10.70 | 10.83 | +0.46% | 1.46 | 2.14% |
| 2026-03-09 | 10.61 | 10.84 | 10.53 | 10.78 | +0.73% | 1.85 | 2.75% |
| 2026-03-06 | 10.38 | 10.72 | 10.32 | 10.70 | +3.03% | 1.67 | 2.50% |
| 2026-03-05 | 10.78 | 10.83 | 10.33 | 10.39 | -3.29% | 2.31 | 3.47% |
| 2026-03-04 | 10.55 | 10.82 | 10.53 | 10.74 | +1.02% | 1.46 | 2.17% |
| 2026-03-03 | 10.91 | 11.10 | 10.57 | 10.63 | -2.70% | 2.27 | 3.34% |
| 2026-03-02 | 10.99 | 11.18 | 10.85 | 10.93 | -2.03% | 1.81 | 2.62% |
| 2026-02-27 | 10.97 | 11.18 | 10.88 | 11.15 | +1.07% | 2.21 | 3.17% |
| 2026-02-26 | 10.96 | 11.19 | 10.90 | 11.03 | +0.45% | 2.03 | 2.92% |
| 2026-02-25 | 10.78 | 10.99 | 10.76 | 10.99 | +1.91% | 1.48 | 2.16% |
| 2026-02-24 | 10.79 | 10.84 | 10.66 | 10.78 | +0.46% | 0.90 | 1.33% |