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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 10.86 | 10.95 | 10.72 | 10.73 | -1.53% | 1.41 | 2.08% |
| 2026-02-12 | 10.98 | 11.00 | 10.86 | 10.90 | -2.12% | 2.00 | 2.91% |
| 2026-02-11 | 10.96 | 11.46 | 10.93 | 11.13 | +1.61% | 2.95 | 4.20% |
| 2026-02-10 | 10.99 | 11.04 | 10.91 | 10.96 | -0.62% | 1.21 | 1.75% |
| 2026-02-09 | 11.07 | 11.14 | 10.97 | 11.02 | -0.09% | 1.61 | 2.32% |
| 2026-02-06 | 10.72 | 11.24 | 10.69 | 11.03 | +3.03% | 3.46 | 4.99% |
| 2026-02-05 | 10.77 | 10.84 | 10.69 | 10.71 | -0.82% | 0.97 | 1.44% |
| 2026-02-04 | 10.78 | 10.89 | 10.66 | 10.80 | +0.83% | 1.22 | 1.80% |
| 2026-02-03 | 10.61 | 10.78 | 10.52 | 10.71 | +2.83% | 1.57 | 2.34% |
| 2026-02-02 | 10.59 | 10.78 | 10.42 | 10.42 | -2.21% | 1.59 | 2.39% |
| 2026-01-30 | 10.81 | 10.96 | 10.57 | 10.65 | -1.54% | 1.81 | 2.69% |
| 2026-01-29 | 10.92 | 10.99 | 10.76 | 10.82 | -1.26% | 1.76 | 2.58% |
| 2026-01-28 | 11.11 | 11.11 | 10.93 | 10.96 | -1.33% | 1.69 | 2.45% |
| 2026-01-27 | 11.38 | 11.50 | 10.97 | 11.10 | -3.50% | 2.90 | 4.15% |
| 2026-01-26 | 11.22 | 11.54 | 11.05 | 11.51 | +2.81% | 4.52 | 6.36% |
| 2026-01-23 | 10.94 | 11.29 | 10.92 | 11.19 | +1.97% | 2.69 | 3.85% |
| 2026-01-22 | 11.00 | 11.15 | 10.91 | 10.98 | +0.90% | 2.23 | 3.21% |
| 2026-01-21 | 10.81 | 10.96 | 10.76 | 10.88 | +0.36% | 1.64 | 2.40% |
| 2026-01-20 | 10.94 | 11.00 | 10.75 | 10.84 | -0.90% | 1.96 | 2.87% |
| 2026-01-19 | 10.82 | 11.02 | 10.81 | 10.94 | +0.82% | 1.90 | 2.77% |