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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 11.10 | 11.24 | 10.82 | 10.85 | -3.07% | 3.46 | 5.03% |
| 2026-01-15 | 11.50 | 11.60 | 11.09 | 11.19 | -4.21% | 5.15 | 7.28% |
| 2026-01-14 | 11.57 | 11.93 | 11.30 | 11.68 | -1.25% | 9.15 | 12.48% |
| 2026-01-13 | 10.90 | 12.68 | 10.90 | 11.83 | +8.86% | 12.53 | 16.76% |
| 2026-01-12 | 10.91 | 10.92 | 10.79 | 10.87 | -0.36% | 2.40 | 3.51% |
| 2026-01-09 | 10.69 | 10.99 | 10.61 | 10.91 | +3.16% | 2.72 | 4.01% |
| 2026-01-08 | 10.53 | 10.69 | 10.50 | 10.57 | 0.00% | 1.35 | 2.03% |
| 2026-01-07 | 10.57 | 10.69 | 10.47 | 10.57 | -1.47% | 2.23 | 3.35% |
| 2026-01-06 | 10.22 | 11.02 | 10.17 | 10.73 | +5.51% | 4.15 | 6.22% |
| 2026-01-05 | 9.96 | 10.20 | 9.96 | 10.17 | +2.07% | 1.30 | 2.03% |
| 2025-12-31 | 9.96 | 10.00 | 9.94 | 9.96 | 0.00% | 0.46 | 0.74% |
| 2025-12-30 | 9.98 | 10.06 | 9.96 | 9.96 | -0.69% | 0.67 | 1.07% |
| 2025-12-29 | 10.02 | 10.08 | 9.95 | 10.03 | +0.10% | 0.79 | 1.25% |
| 2025-12-26 | 10.00 | 10.09 | 9.95 | 10.02 | +0.20% | 1.03 | 1.64% |
| 2025-12-25 | 9.82 | 10.01 | 9.77 | 10.00 | +1.90% | 1.18 | 1.89% |
| 2025-12-24 | 9.81 | 9.84 | 9.75 | 9.82 | +0.20% | 0.67 | 1.09% |
| 2025-12-23 | 9.95 | 9.96 | 9.78 | 9.80 | -1.48% | 0.79 | 1.28% |
| 2025-12-22 | 9.96 | 9.98 | 9.90 | 9.94 | -0.30% | 0.50 | 0.80% |
| 2025-12-19 | 9.95 | 10.00 | 9.90 | 9.97 | +0.30% | 0.66 | 1.06% |
| 2025-12-18 | 9.83 | 10.04 | 9.81 | 9.94 | +0.80% | 0.95 | 1.52% |