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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 10.83 | 10.87 | 10.69 | 10.72 | -1.00% | 0.87 | 1.29% |
| 2025-11-18 | 11.01 | 11.04 | 10.81 | 10.83 | -1.78% | 1.32 | 1.93% |
| 2025-11-17 | 11.19 | 11.22 | 11.00 | 11.02 | -1.49% | 1.34 | 1.93% |
| 2025-11-14 | 11.19 | 11.33 | 11.17 | 11.19 | +0.18% | 1.66 | 2.35% |
| 2025-11-13 | 11.16 | 11.21 | 11.05 | 11.17 | -0.18% | 1.14 | 1.63% |
| 2025-11-12 | 11.19 | 11.28 | 11.11 | 11.19 | +0.09% | 1.35 | 1.92% |
| 2025-11-11 | 11.13 | 11.23 | 11.05 | 11.18 | +0.35% | 1.31 | 1.87% |
| 2025-11-10 | 11.03 | 11.18 | 10.99 | 11.14 | +0.89% | 1.17 | 1.67% |
| 2025-11-07 | 11.17 | 11.26 | 11.01 | 11.04 | -0.97% | 1.41 | 2.02% |
| 2025-11-06 | 11.23 | 11.25 | 11.12 | 11.15 | -1.13% | 1.42 | 2.03% |
| 2025-11-05 | 11.16 | 11.31 | 11.11 | 11.28 | -0.69% | 1.83 | 2.58% |
| 2025-11-04 | 11.16 | 11.55 | 11.00 | 11.36 | +1.49% | 3.44 | 4.84% |
| 2025-11-03 | 11.23 | 11.28 | 11.07 | 11.19 | -0.09% | 1.57 | 2.24% |
| 2025-10-31 | 11.04 | 11.29 | 11.03 | 11.20 | +1.24% | 2.19 | 3.11% |
| 2025-10-30 | 11.00 | 11.17 | 10.95 | 11.06 | -1.49% | 2.45 | 3.53% |
| 2025-10-29 | 10.75 | 11.50 | 10.73 | 11.23 | +4.57% | 4.91 | 6.97% |
| 2025-10-28 | 10.86 | 10.87 | 10.70 | 10.74 | -1.80% | 1.49 | 2.20% |
| 2025-10-27 | 10.99 | 11.00 | 10.88 | 10.94 | 0.00% | 1.26 | 1.84% |
| 2025-10-24 | 10.91 | 11.04 | 10.89 | 10.94 | +1.27% | 1.80 | 2.61% |
| 2025-10-23 | 10.73 | 10.81 | 10.61 | 10.80 | +0.55% | 1.09 | 1.63% |