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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 10.66 | 10.86 | 10.65 | 10.74 | +0.28% | 1.00 | 1.47% |
| 2025-10-21 | 10.64 | 10.77 | 10.62 | 10.71 | +0.83% | 0.97 | 1.44% |
| 2025-10-20 | 10.67 | 10.72 | 10.60 | 10.62 | -0.18% | 0.78 | 1.17% |
| 2025-10-17 | 10.82 | 10.86 | 10.63 | 10.64 | -1.46% | 0.98 | 1.45% |
| 2025-10-16 | 10.91 | 10.99 | 10.78 | 10.80 | -1.35% | 1.45 | 2.12% |
| 2025-10-15 | 10.73 | 10.96 | 10.58 | 10.95 | +2.39% | 1.79 | 2.63% |
| 2025-10-14 | 10.65 | 10.86 | 10.63 | 10.69 | +0.65% | 1.38 | 2.05% |
| 2025-10-13 | 10.52 | 10.66 | 10.45 | 10.62 | -1.73% | 1.19 | 1.79% |
| 2025-10-10 | 10.71 | 10.99 | 10.69 | 10.81 | +0.55% | 1.57 | 2.30% |
| 2025-10-09 | 10.61 | 10.77 | 10.50 | 10.75 | +1.48% | 1.49 | 2.22% |
| 2025-09-30 | 10.66 | 10.69 | 10.59 | 10.59 | -0.46% | 1.05 | 1.57% |
| 2025-09-29 | 10.59 | 10.65 | 10.41 | 10.64 | +0.37% | 1.39 | 2.10% |
| 2025-09-26 | 10.70 | 10.70 | 10.56 | 10.60 | -1.46% | 1.52 | 2.27% |
| 2025-09-25 | 10.93 | 10.94 | 10.75 | 10.76 | -1.35% | 1.51 | 2.22% |
| 2025-09-24 | 10.80 | 10.98 | 10.80 | 10.91 | +0.63% | 1.20 | 1.75% |
| 2025-09-23 | 11.19 | 11.19 | 10.70 | 10.84 | -2.39% | 1.98 | 2.91% |
| 2025-09-22 | 11.21 | 11.31 | 11.04 | 11.10 | -0.79% | 1.30 | 1.85% |
| 2025-09-19 | 11.31 | 11.33 | 11.15 | 11.19 | -1.73% | 1.58 | 2.24% |
| 2025-09-18 | 11.26 | 11.57 | 11.24 | 11.39 | +1.31% | 3.41 | 4.74% |
| 2025-09-17 | 11.22 | 11.25 | 11.15 | 11.24 | +0.26% | 1.34 | 1.90% |