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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 9.76 | 9.90 | 9.76 | 9.86 | +2.24% | 1.15 | 1.86% |
| 2025-12-16 | 9.72 | 9.76 | 9.61 | 9.65 | -1.01% | 0.67 | 1.11% |
| 2025-12-15 | 9.61 | 9.80 | 9.54 | 9.75 | +0.92% | 1.06 | 1.74% |
| 2025-12-12 | 9.70 | 9.71 | 9.60 | 9.66 | -0.10% | 1.24 | 2.04% |
| 2025-12-11 | 9.92 | 9.97 | 9.66 | 9.67 | -2.38% | 1.29 | 2.11% |
| 2025-12-10 | 10.04 | 10.08 | 9.86 | 9.90 | -1.85% | 1.15 | 1.83% |
| 2025-12-09 | 10.12 | 10.15 | 10.04 | 10.09 | -0.19% | 0.63 | 0.99% |
| 2025-12-08 | 10.18 | 10.20 | 10.11 | 10.11 | -0.48% | 0.72 | 1.12% |
| 2025-12-05 | 10.10 | 10.17 | 9.99 | 10.16 | +0.58% | 0.83 | 1.31% |
| 2025-12-04 | 10.03 | 10.17 | 9.96 | 10.10 | +0.59% | 0.80 | 1.26% |
| 2025-12-03 | 10.14 | 10.18 | 10.02 | 10.04 | -0.97% | 0.78 | 1.22% |
| 2025-12-02 | 10.31 | 10.33 | 10.14 | 10.14 | -1.90% | 1.02 | 1.59% |
| 2025-12-01 | 10.28 | 10.35 | 10.22 | 10.34 | +0.57% | 0.84 | 1.31% |
| 2025-11-28 | 10.39 | 10.45 | 10.27 | 10.28 | -1.04% | 0.97 | 1.50% |
| 2025-11-27 | 10.38 | 10.50 | 10.34 | 10.39 | +0.09% | 0.69 | 1.05% |
| 2025-11-26 | 10.34 | 10.53 | 10.33 | 10.38 | +0.09% | 0.91 | 1.39% |
| 2025-11-25 | 10.36 | 10.43 | 10.30 | 10.37 | +0.38% | 0.92 | 1.41% |
| 2025-11-24 | 10.34 | 10.41 | 10.25 | 10.33 | +0.86% | 0.82 | 1.27% |
| 2025-11-21 | 10.61 | 10.70 | 10.22 | 10.24 | -3.79% | 1.54 | 2.35% |
| 2025-11-20 | 10.74 | 10.82 | 10.64 | 10.64 | -0.73% | 0.67 | 0.99% |