正海生物(300653)股票行情
正海生物(300653)股票行情历史数据
| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|
| 2025-08-01 | 22.52 | 22.69 | 0.16 | 0.71% | 22.52 | 22.95 | 36390 | 8263.57 | 2.02% | 0.00 |
| 2025-07-31 | 22.53 | 22.53 | 0.00 | 0.00% | 22.41 | 23.18 | 55293 | 12574.29 | 3.07% | 0.00 |
| 2025-07-30 | 22.40 | 22.53 | 0.08 | 0.36% | 22.30 | 22.94 | 38823 | 8763.67 | 2.16% | 0.00 |
| 2025-07-29 | 22.48 | 22.45 | -0.05 | -0.22% | 22.13 | 22.60 | 31231 | 6984.14 | 1.74% | 0.00 |
| 2025-07-28 | 22.43 | 22.50 | 0.07 | 0.31% | 22.20 | 22.88 | 42800 | 9637.93 | 2.38% | 0.00 |
| 2025-07-25 | 22.15 | 22.43 | 0.24 | 1.08% | 21.96 | 22.78 | 48120 | 10791.57 | 2.67% | 0.00 |
| 2025-07-24 | 21.68 | 22.19 | 0.51 | 2.35% | 21.57 | 22.43 | 43341 | 9526.57 | 2.41% | 0.00 |
| 2025-07-23 | 21.51 | 21.68 | 0.25 | 1.17% | 21.33 | 22.22 | 45880 | 9991.33 | 2.55% | 0.00 |
| 2025-07-22 | 21.51 | 21.43 | -0.03 | -0.14% | 21.36 | 21.76 | 19138 | 4118.95 | 1.06% | 0.00 |
| 2025-07-21 | 21.50 | 21.46 | 0.07 | 0.33% | 21.28 | 21.52 | 21335 | 4575.97 | 1.19% | 0.00 |
| 2025-07-18 | 21.23 | 21.39 | 0.17 | 0.80% | 21.06 | 21.42 | 21874 | 4638.80 | 1.22% | 0.00 |
| 2025-07-17 | 21.19 | 21.22 | 0.03 | 0.14% | 21.09 | 21.32 | 16565 | 3512.59 | 0.92% | 0.00 |
| 2025-07-16 | 20.86 | 21.19 | 0.27 | 1.29% | 20.86 | 21.19 | 23406 | 4935.22 | 1.30% | 0.00 |
| 2025-07-15 | 20.98 | 20.92 | -0.14 | -0.66% | 20.72 | 21.14 | 18698 | 3908.92 | 1.04% | 0.00 |
| 2025-07-14 | 20.88 | 21.06 | 0.16 | 0.77% | 20.78 | 21.13 | 19405 | 4066.43 | 1.08% | 0.00 |
| 2025-07-11 | 20.82 | 20.90 | 0.03 | 0.14% | 20.69 | 20.92 | 18464 | 3845.51 | 1.03% | 0.00 |
| 2025-07-10 | 20.71 | 20.87 | 0.10 | 0.48% | 20.68 | 20.91 | 15159 | 3157.93 | 0.84% | 0.00 |
| 2025-07-09 | 20.80 | 20.77 | -0.08 | -0.38% | 20.65 | 20.93 | 16679 | 3469.98 | 0.93% | 0.00 |
| 2025-07-08 | 20.55 | 20.85 | 0.25 | 1.21% | 20.55 | 20.97 | 21115 | 4394.28 | 1.17% | 0.00 |
| 2025-07-07 | 20.53 | 20.60 | 0.02 | 0.10% | 20.47 | 20.79 | 16232 | 3344.93 | 0.90% | 0.00 |
| 2025-07-04 | 20.79 | 20.58 | -0.16 | -0.77% | 20.50 | 20.85 | 17680 | 3656.14 | 0.98% | 0.00 |
| 2025-07-03 | 20.57 | 20.74 | 0.17 | 0.83% | 20.57 | 20.81 | 16846 | 3492.27 | 0.94% | 0.00 |
| 2025-07-02 | 20.68 | 20.57 | -0.10 | -0.48% | 20.48 | 20.83 | 15101 | 3112.27 | 0.84% | 0.00 |
| 2025-07-01 | 20.57 | 20.67 | 0.17 | 0.83% | 20.50 | 20.77 | 23992 | 4950.92 | 1.33% | 1.00 |
| 2025-06-30 | 20.15 | 20.50 | 0.39 | 1.94% | 20.11 | 20.58 | 20428 | 4160.84 | 1.13% | 0.00 |
| 2025-06-27 | 19.99 | 20.11 | 0.12 | 0.60% | 19.99 | 20.25 | 12877 | 2590.27 | 0.72% | 0.00 |
| 2025-06-26 | 20.15 | 19.99 | -0.12 | -0.60% | 19.95 | 20.19 | 12600 | 2528.28 | 0.70% | 0.00 |
| 2025-06-25 | 20.08 | 20.11 | 0.10 | 0.50% | 19.83 | 20.12 | 16039 | 3207.59 | 0.89% | 0.00 |
| 2025-06-24 | 19.80 | 20.01 | 0.23 | 1.16% | 19.72 | 20.03 | 15760 | 3140.76 | 0.88% | 0.00 |
| 2025-06-23 | 19.48 | 19.78 | 0.35 | 1.80% | 19.24 | 19.85 | 17650 | 3459.15 | 0.98% | 0.00 |
| 2025-06-20 | 19.60 | 19.43 | -0.12 | -0.61% | 19.40 | 19.72 | 10585 | 2064.63 | 0.59% | 0.00 |
| 2025-06-19 | 19.92 | 19.55 | -0.40 | -2.01% | 19.50 | 19.94 | 18610 | 3665.99 | 1.03% | 0.00 |
| 2025-06-18 | 20.18 | 19.95 | -0.32 | -1.58% | 19.88 | 20.45 | 25339 | 5084.87 | 1.41% | 0.00 |
| 2025-06-17 | 20.22 | 20.27 | 0.22 | 1.10% | 20.13 | 21.00 | 37888 | 7757.91 | 2.10% | 0.00 |
| 2025-06-16 | 20.05 | 20.05 | 0.05 | 0.25% | 19.84 | 20.21 | 15019 | 3013.59 | 0.83% | 0.00 |
| 2025-06-13 | 20.57 | 20.00 | -0.58 | -2.82% | 19.90 | 20.57 | 20558 | 4137.38 | 1.14% | 1.00 |
| 2025-06-12 | 20.50 | 20.58 | 0.09 | 0.44% | 20.37 | 20.62 | 15218 | 3117.61 | 0.85% | 0.00 |
| 2025-06-11 | 20.61 | 20.49 | -0.18 | -0.87% | 20.46 | 20.75 | 18910 | 3889.13 | 1.05% | 0.00 |
| 2025-06-10 | 20.85 | 20.67 | -0.16 | -0.77% | 20.41 | 21.04 | 32749 | 6788.32 | 1.82% | 0.00 |
| 2025-06-09 | 20.77 | 20.83 | 0.45 | 2.21% | 20.77 | 21.34 | 30979 | 6482.51 | 1.72% | 0.00 |
| 2025-06-06 | 20.48 | 20.38 | -0.08 | -0.39% | 20.29 | 20.60 | 14558 | 2967.21 | 0.81% | 0.00 |
| 2025-06-05 | 20.80 | 20.46 | -0.24 | -1.16% | 20.30 | 20.80 | 21581 | 4420.41 | 1.20% | 0.00 |
| 2025-06-04 | 20.77 | 20.70 | -0.04 | -0.19% | 20.56 | 20.98 | 30202 | 6260.60 | 1.68% | 0.00 |
| 2025-06-03 | 20.13 | 20.74 | 0.54 | 2.67% | 20.10 | 20.77 | 37564 | 7720.40 | 2.09% | 0.00 |
| 2025-05-30 | 20.00 | 20.20 | 0.25 | 1.25% | 19.91 | 20.53 | 33956 | 6879.67 | 1.89% | 0.00 |
| 2025-05-29 | 19.62 | 19.95 | 0.41 | 2.10% | 19.48 | 19.96 | 20602 | 4081.98 | 1.14% | 0.00 |
| 2025-05-28 | 19.69 | 19.54 | -0.19 | -0.96% | 19.49 | 19.75 | 10926 | 2139.13 | 0.61% | 0.00 |
| 2025-05-27 | 19.69 | 19.73 | 0.22 | 1.13% | 19.45 | 19.75 | 13226 | 2592.99 | 0.73% | 0.00 |
| 2025-05-26 | 20.12 | 19.96 | -0.16 | -0.80% | 19.82 | 20.13 | 17216 | 3436.29 | 0.96% | 0.00 |
| 2025-05-23 | 20.11 | 20.12 | 0.14 | 0.70% | 19.98 | 20.63 | 28118 | 5716.14 | 1.56% | 0.00 |
| 2025-05-22 | 20.37 | 19.98 | -0.40 | -1.96% | 19.96 | 20.50 | 18808 | 3785.50 | 1.04% | 0.00 |
| 2025-05-21 | 20.50 | 20.38 | 0.00 | 0.00% | 20.32 | 20.84 | 28795 | 5909.79 | 1.60% | 0.00 |
| 2025-05-20 | 20.00 | 20.38 | 0.42 | 2.10% | 19.92 | 20.58 | 35837 | 7284.53 | 1.99% | 6.00 |
| 2025-05-19 | 19.97 | 19.96 | -0.01 | -0.05% | 19.81 | 20.02 | 10828 | 2157.91 | 0.60% | 0.00 |
| 2025-05-16 | 19.82 | 19.97 | 0.13 | 0.66% | 19.77 | 20.03 | 12140 | 2416.91 | 0.67% | 0.00 |
| 2025-05-15 | 19.87 | 19.84 | -0.02 | -0.10% | 19.68 | 19.97 | 13043 | 2588.03 | 0.72% | 0.00 |
| 2025-05-14 | 19.94 | 19.86 | -0.08 | -0.40% | 19.70 | 20.04 | 18153 | 3597.53 | 1.01% | 0.00 |
| 2025-05-13 | 20.03 | 19.94 | 0.02 | 0.10% | 19.91 | 20.13 | 14756 | 2950.83 | 0.82% | 0.00 |
| 2025-05-12 | 19.99 | 19.92 | 0.03 | 0.15% | 19.76 | 20.04 | 15602 | 3100.58 | 0.87% | 0.00 |
| 2025-05-09 | 20.12 | 19.89 | -0.25 | -1.24% | 19.88 | 20.15 | 17358 | 3467.66 | 0.96% | 0.00 |
| 2025-05-08 | 19.80 | 20.14 | 0.35 | 1.77% | 19.72 | 20.24 | 25835 | 5185.34 | 1.44% | 0.00 |
| 2025-05-07 | 19.84 | 19.79 | 0.00 | 0.00% | 19.63 | 19.98 | 21500 | 4258.52 | 1.19% | 0.00 |
| 2025-05-06 | 19.50 | 19.79 | 0.41 | 2.12% | 19.40 | 19.79 | 28640 | 5599.77 | 1.59% | 0.00 |
| 2025-04-30 | 19.42 | 19.38 | 0.00 | 0.00% | 19.38 | 19.62 | 12069 | 2355.98 | 0.67% | 0.00 |
| 2025-04-29 | 19.28 | 19.38 | 0.12 | 0.62% | 19.14 | 19.44 | 7606 | 1473.33 | 0.42% | 0.00 |
| 2025-04-28 | 19.50 | 19.26 | -0.30 | -1.53% | 19.16 | 19.52 | 12308 | 2375.35 | 0.68% | 0.00 |
| 2025-04-25 | 19.52 | 19.56 | 0.00 | 0.00% | 19.41 | 19.71 | 11869 | 2319.69 | 0.66% | 0.00 |
| 2025-04-24 | 19.65 | 19.56 | -0.09 | -0.46% | 19.41 | 19.82 | 18273 | 3581.88 | 1.02% | 0.00 |
| 2025-04-23 | 19.85 | 19.65 | -0.04 | -0.20% | 19.51 | 19.88 | 21141 | 4154.18 | 1.17% | 0.00 |
| 2025-04-22 | 19.61 | 19.69 | 0.00 | 0.00% | 19.42 | 20.11 | 30556 | 6038.57 | 1.70% | 0.00 |
| 2025-04-21 | 19.47 | 19.69 | 0.25 | 1.29% | 19.21 | 19.89 | 23389 | 4596.34 | 1.30% | 0.00 |
| 2025-04-18 | 19.50 | 19.44 | -0.20 | -1.02% | 19.32 | 19.88 | 20957 | 4085.85 | 1.16% | 0.00 |
| 2025-04-17 | 19.26 | 19.64 | 0.27 | 1.39% | 19.16 | 19.69 | 30182 | 5876.50 | 1.68% | 0.00 |
| 2025-04-16 | 20.18 | 19.37 | -1.02 | -5.00% | 19.08 | 20.24 | 58287 | 11377.55 | 3.24% | 0.00 |
| 2025-04-15 | 20.72 | 20.39 | -0.87 | -4.09% | 19.96 | 20.98 | 59414 | 12004.01 | 3.30% | 0.00 |
| 2025-04-14 | 21.08 | 21.26 | 0.43 | 2.06% | 20.99 | 22.09 | 30088 | 6445.16 | 1.67% | 0.00 |
| 2025-04-11 | 20.66 | 20.83 | -0.15 | -0.71% | 20.66 | 21.20 | 22287 | 4667.66 | 1.24% | 0.00 |
| 2025-04-10 | 21.14 | 20.98 | 0.08 | 0.38% | 20.90 | 21.55 | 35034 | 7432.23 | 1.95% | 0.00 |
| 2025-04-09 | 20.24 | 20.90 | 0.34 | 1.65% | 19.27 | 20.97 | 36705 | 7378.37 | 2.04% | 0.00 |
| 2025-04-08 | 20.38 | 20.56 | 0.56 | 2.80% | 20.11 | 21.13 | 32647 | 6723.74 | 1.81% | 0.00 |
深证大盘股票行情在线 K线走势图
