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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 11.21 | 11.27 | 11.15 | 11.21 | +0.18% | 1.34 | 1.91% |
| 2025-09-15 | 11.30 | 11.30 | 11.18 | 11.19 | -1.04% | 1.46 | 2.07% |
| 2025-09-12 | 11.36 | 11.41 | 11.25 | 11.31 | -0.43% | 1.59 | 2.23% |
| 2025-09-11 | 11.25 | 11.36 | 11.08 | 11.36 | +0.70% | 2.16 | 3.07% |
| 2025-09-10 | 11.35 | 11.42 | 11.26 | 11.28 | -0.69% | 1.26 | 1.77% |
| 2025-09-09 | 11.50 | 11.53 | 11.32 | 11.36 | -1.45% | 1.46 | 2.03% |
| 2025-09-08 | 11.45 | 11.58 | 11.42 | 11.53 | +0.69% | 1.67 | 2.30% |
| 2025-09-05 | 11.32 | 11.45 | 11.23 | 11.45 | +1.13% | 1.77 | 2.47% |
| 2025-09-04 | 11.45 | 11.48 | 11.19 | 11.32 | -0.86% | 2.18 | 3.05% |
| 2025-09-03 | 11.57 | 11.62 | 11.39 | 11.42 | -1.36% | 1.91 | 2.63% |
| 2025-09-02 | 11.70 | 11.86 | 11.52 | 11.57 | -1.17% | 3.31 | 4.51% |
| 2025-09-01 | 11.57 | 11.73 | 11.57 | 11.71 | +0.68% | 1.93 | 2.62% |
| 2025-08-29 | 11.62 | 11.74 | 11.60 | 11.63 | -0.08% | 2.25 | 3.06% |
| 2025-08-28 | 11.78 | 11.85 | 11.43 | 11.64 | -1.25% | 4.10 | 5.61% |
| 2025-08-27 | 12.14 | 12.21 | 11.77 | 11.79 | -2.91% | 6.01 | 7.97% |
| 2025-08-26 | 12.27 | 12.27 | 12.04 | 12.14 | -2.91% | 6.48 | 8.48% |
| 2025-08-25 | 12.34 | 12.53 | 12.26 | 12.51 | +1.68% | 6.30 | 8.06% |
| 2025-08-22 | 12.28 | 12.34 | 12.17 | 12.30 | +0.16% | 3.18 | 4.13% |
| 2025-08-21 | 12.32 | 12.45 | 12.20 | 12.28 | +0.32% | 3.61 | 4.66% |
| 2025-08-20 | 12.22 | 12.24 | 12.03 | 12.24 | -0.08% | 3.04 | 3.98% |