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 |
|---|
| 2026-03-26 | 19.22 | 19.10 | 0.15 | 0.79% | 18.84 | 19.78 | 35961 | 6905.76 | 2.00% | 0.00 |
| 2026-03-25 | 19.06 | 18.95 | -0.04 | -0.21% | 18.80 | 19.22 | 19059 | 3618.07 | 1.06% | 0.00 |
| 2026-03-24 | 18.63 | 18.99 | 0.94 | 5.21% | 18.33 | 19.02 | 23734 | 4431.46 | 1.32% | 0.00 |
| 2026-03-23 | 18.95 | 18.05 | -1.24 | -6.43% | 18.01 | 18.99 | 28200 | 5221.72 | 1.57% | 0.00 |
| 2026-03-20 | 19.88 | 19.29 | -0.59 | -2.97% | 19.22 | 20.03 | 20634 | 4036.23 | 1.15% | 0.00 |
| 2026-03-19 | 20.45 | 19.88 | -0.57 | -2.79% | 19.81 | 20.65 | 27098 | 5469.72 | 1.51% | 0.00 |
| 2026-03-18 | 20.24 | 20.45 | 0.33 | 1.64% | 20.07 | 20.58 | 21073 | 4296.89 | 1.17% | 0.00 |
| 2026-03-17 | 20.37 | 20.12 | -0.22 | -1.08% | 20.06 | 20.50 | 13512 | 2740.57 | 0.75% | 0.00 |
| 2026-03-16 | 20.35 | 20.34 | 0.03 | 0.15% | 20.17 | 20.49 | 11922 | 2418.28 | 0.66% | 0.00 |
| 2026-03-13 | 20.02 | 20.31 | 0.29 | 1.45% | 19.95 | 20.53 | 21598 | 4389.32 | 1.20% | 0.00 |
| 2026-03-12 | 20.31 | 20.02 | -0.28 | -1.38% | 20.02 | 20.38 | 15034 | 3031.31 | 0.84% | 0.00 |
| 2026-03-11 | 20.51 | 20.30 | -0.21 | -1.02% | 20.28 | 21.06 | 19527 | 4011.78 | 1.08% | 0.00 |
| 2026-03-10 | 20.20 | 20.51 | 0.45 | 2.24% | 20.08 | 20.51 | 15077 | 3067.81 | 0.84% | 0.00 |
| 2026-03-09 | 19.96 | 20.06 | -0.04 | -0.20% | 19.84 | 20.17 | 17592 | 3522.90 | 0.98% | 0.00 |
| 2026-03-06 | 19.62 | 20.10 | 0.44 | 2.24% | 19.58 | 20.14 | 15945 | 3185.79 | 0.89% | 0.00 |
| 2026-03-05 | 19.82 | 19.66 | 0.05 | 0.25% | 19.57 | 19.91 | 14108 | 2783.97 | 0.78% | 0.00 |
| 2026-03-04 | 19.51 | 19.61 | 0.04 | 0.20% | 19.35 | 19.80 | 18427 | 3594.15 | 1.02% | 0.00 |
| 2026-03-03 | 20.15 | 19.57 | -0.54 | -2.69% | 19.53 | 20.20 | 26558 | 5262.62 | 1.48% | 0.00 |
| 2026-03-02 | 20.50 | 20.11 | -0.86 | -4.10% | 20.02 | 20.65 | 37416 | 7590.74 | 2.08% | 0.00 |
| 2026-02-27 | 20.71 | 20.97 | 0.17 | 0.82% | 20.67 | 20.98 | 14972 | 3121.98 | 0.83% | 0.00 |
| 2026-02-26 | 20.96 | 20.80 | -0.14 | -0.67% | 20.72 | 20.97 | 14427 | 3002.83 | 0.80% | 0.00 |
| 2026-02-25 | 20.68 | 20.94 | 0.32 | 1.55% | 20.57 | 20.98 | 20842 | 4350.09 | 1.16% | 0.00 |
| 2026-02-24 | 20.59 | 20.62 | 0.14 | 0.68% | 20.36 | 20.66 | 18699 | 3840.79 | 1.04% | 0.00 |
| 2026-02-13 | 20.50 | 20.48 | -0.05 | -0.24% | 20.43 | 20.73 | 15934 | 3281.78 | 0.89% | 0.00 |
| 2026-02-12 | 20.78 | 20.53 | -0.19 | -0.92% | 20.50 | 20.78 | 17170 | 3534.23 | 0.95% | 0.00 |
| 2026-02-11 | 20.79 | 20.72 | -0.08 | -0.38% | 20.65 | 20.80 | 16342 | 3385.29 | 0.91% | 0.00 |
| 2026-02-10 | 20.85 | 20.80 | -0.02 | -0.10% | 20.73 | 20.88 | 15958 | 3320.23 | 0.89% | 0.00 |
| 2026-02-09 | 20.91 | 20.82 | 0.04 | 0.19% | 20.76 | 20.98 | 19191 | 3995.29 | 1.07% | 0.00 |
| 2026-02-06 | 20.72 | 20.78 | 0.02 | 0.10% | 20.68 | 20.97 | 19806 | 4131.39 | 1.10% | 0.00 |
| 2026-02-05 | 20.73 | 20.76 | 0.03 | 0.14% | 20.66 | 20.97 | 23421 | 4871.11 | 1.30% | 0.00 |
| 2026-02-04 | 20.70 | 20.73 | 0.04 | 0.19% | 20.54 | 20.83 | 19248 | 3982.12 | 1.07% | 0.00 |
| 2026-02-03 | 20.61 | 20.69 | 0.14 | 0.68% | 20.52 | 20.74 | 17962 | 3702.67 | 1.00% | 0.00 |
| 2026-02-02 | 20.76 | 20.55 | -0.20 | -0.96% | 20.52 | 21.03 | 26657 | 5546.45 | 1.48% | 0.00 |
| 2026-01-30 | 20.85 | 20.75 | -0.04 | -0.19% | 20.56 | 20.96 | 25376 | 5266.85 | 1.41% | 0.00 |
| 2026-01-29 | 21.16 | 20.79 | -0.30 | -1.42% | 20.73 | 21.28 | 23836 | 4994.45 | 1.32% | 0.00 |
| 2026-01-28 | 21.55 | 21.09 | -0.48 | -2.23% | 21.05 | 21.60 | 22374 | 4745.11 | 1.24% | 0.00 |
| 2026-01-27 | 21.77 | 21.57 | -0.29 | -1.33% | 21.01 | 21.83 | 30763 | 6571.41 | 1.71% | 0.00 |
| 2026-01-26 | 21.90 | 21.86 | -0.04 | -0.18% | 21.60 | 22.09 | 30707 | 6690.89 | 1.71% | 0.00 |
| 2026-01-23 | 21.66 | 21.90 | 0.31 | 1.44% | 21.60 | 21.95 | 26646 | 5813.00 | 1.48% | 0.00 |
| 2026-01-22 | 21.65 | 21.59 | -0.03 | -0.14% | 21.50 | 21.79 | 17397 | 3761.70 | 0.97% | 0.00 |
| 2026-01-21 | 21.54 | 21.62 | 0.00 | 0.00% | 21.44 | 21.79 | 23974 | 5195.92 | 1.33% | 6.00 |
| 2026-01-20 | 21.88 | 21.62 | -0.24 | -1.10% | 21.47 | 21.96 | 27476 | 5957.52 | 1.53% | 6.00 |
| 2026-01-19 | 21.99 | 21.86 | -0.11 | -0.50% | 21.76 | 22.35 | 31068 | 6814.84 | 1.73% | 0.00 |
| 2026-01-16 | 22.06 | 21.97 | -0.09 | -0.41% | 21.80 | 22.37 | 29547 | 6503.15 | 1.64% | 0.00 |
| 2026-01-15 | 21.90 | 22.06 | -0.06 | -0.27% | 21.80 | 22.27 | 35994 | 7934.27 | 2.00% | 0.00 |
| 2026-01-14 | 22.33 | 22.12 | -0.29 | -1.29% | 21.76 | 22.77 | 83871 | 18721.34 | 4.66% | 0.00 |
| 2026-01-13 | 21.45 | 22.41 | 1.02 | 4.77% | 21.34 | 23.08 | 115209 | 25674.50 | 6.40% | 14.00 |
| 2026-01-12 | 21.26 | 21.39 | 0.24 | 1.13% | 21.10 | 21.42 | 35168 | 7496.65 | 1.95% | 0.00 |
| 2026-01-09 | 20.95 | 21.15 | 0.15 | 0.71% | 20.80 | 21.19 | 31035 | 6527.00 | 1.72% | 0.00 |
| 2026-01-08 | 20.76 | 21.00 | 0.24 | 1.16% | 20.71 | 21.14 | 26870 | 5634.25 | 1.49% | 0.00 |
| 2026-01-07 | 20.96 | 20.76 | -0.21 | -1.00% | 20.71 | 21.00 | 23708 | 4939.70 | 1.32% | 0.00 |
| 2026-01-06 | 21.04 | 20.97 | -0.12 | -0.57% | 20.76 | 21.30 | 34426 | 7216.26 | 1.91% | 0.00 |
| 2026-01-05 | 19.99 | 21.09 | 1.12 | 5.61% | 19.97 | 21.33 | 52355 | 10910.16 | 2.91% | 0.00 |
| 2025-12-31 | 19.90 | 19.97 | 0.03 | 0.15% | 19.82 | 20.04 | 12391 | 2471.43 | 0.69% | 0.00 |
| 2025-12-30 | 20.24 | 19.94 | -0.12 | -0.60% | 19.86 | 20.24 | 15824 | 3158.50 | 0.88% | 0.00 |
| 2025-12-29 | 20.39 | 20.06 | -0.33 | -1.62% | 19.97 | 20.44 | 25273 | 5077.41 | 1.40% | 0.00 |
| 2025-12-26 | 20.68 | 20.39 | -0.28 | -1.35% | 20.34 | 20.75 | 17648 | 3622.23 | 0.98% | 0.00 |
| 2025-12-25 | 20.55 | 20.67 | 0.12 | 0.58% | 20.44 | 20.79 | 16501 | 3408.69 | 0.92% | 0.00 |
| 2025-12-24 | 20.30 | 20.55 | 0.15 | 0.74% | 20.30 | 20.57 | 16263 | 3322.26 | 0.90% | 0.00 |
| 2025-12-23 | 20.47 | 20.40 | -0.08 | -0.39% | 20.26 | 20.57 | 12300 | 2506.87 | 0.68% | 0.00 |
| 2025-12-22 | 20.72 | 20.48 | -0.25 | -1.21% | 20.40 | 20.72 | 22355 | 4593.98 | 1.24% | 6.00 |
| 2025-12-19 | 20.61 | 20.73 | 0.18 | 0.88% | 20.55 | 20.76 | 16297 | 3367.26 | 0.91% | 0.00 |
| 2025-12-18 | 20.35 | 20.55 | 0.12 | 0.59% | 20.22 | 20.74 | 16162 | 3323.94 | 0.90% | 0.00 |
| 2025-12-17 | 20.30 | 20.43 | 0.13 | 0.64% | 19.91 | 20.44 | 21376 | 4312.10 | 1.19% | 0.00 |
| 2025-12-16 | 20.69 | 20.30 | -0.38 | -1.84% | 20.25 | 20.69 | 19932 | 4068.67 | 1.11% | 0.00 |
| 2025-12-15 | 20.60 | 20.68 | 0.05 | 0.24% | 20.24 | 20.90 | 19467 | 4004.00 | 1.08% | 0.00 |
| 2025-12-12 | 20.94 | 20.63 | -0.22 | -1.06% | 20.55 | 20.94 | 23672 | 4902.37 | 1.32% | 0.00 |
| 2025-12-11 | 21.65 | 20.85 | -0.80 | -3.70% | 20.85 | 21.65 | 40170 | 8481.49 | 2.23% | 0.00 |
| 2025-12-10 | 21.18 | 21.65 | 0.55 | 2.61% | 21.13 | 21.75 | 52455 | 11281.07 | 2.91% | 0.00 |
| 2025-12-09 | 21.37 | 21.10 | -0.30 | -1.40% | 21.05 | 21.49 | 32445 | 6885.58 | 1.80% | 0.00 |
| 2025-12-08 | 21.72 | 21.40 | -0.32 | -1.47% | 21.35 | 21.84 | 45164 | 9724.22 | 2.51% | 0.00 |
| 2025-12-05 | 21.85 | 21.72 | -0.09 | -0.41% | 21.50 | 21.97 | 33641 | 7294.00 | 1.87% | 0.00 |
| 2025-12-04 | 22.12 | 21.81 | -0.25 | -1.13% | 21.73 | 22.22 | 37758 | 8278.83 | 2.10% | 0.00 |
| 2025-12-03 | 22.30 | 22.06 | -0.40 | -1.78% | 22.00 | 22.89 | 40833 | 9095.27 | 2.27% | 0.00 |
| 2025-12-02 | 22.42 | 22.46 | -0.09 | -0.40% | 21.86 | 22.59 | 58292 | 12911.46 | 3.24% | 11.00 |
| 2025-12-01 | 21.87 | 22.55 | 0.69 | 3.16% | 21.63 | 22.92 | 95108 | 21312.52 | 5.28% | 1.00 |
| 2025-11-28 | 22.00 | 21.86 | -0.26 | -1.18% | 21.61 | 22.11 | 51792 | 11277.51 | 2.88% | 0.00 |
| 2025-11-27 | 21.49 | 22.12 | 0.62 | 2.88% | 21.10 | 22.33 | 115567 | 25262.88 | 6.42% | 10.00 |
| 2025-11-26 | 21.39 | 21.50 | -0.42 | -1.92% | 21.30 | 22.47 | 111969 | 24263.26 | 6.22% | 0.00 |
| 2025-11-25 | 19.65 | 21.92 | 2.35 | 12.01% | 19.55 | 23.36 | 136059 | 29338.23 | 7.56% | 0.00 |
深证大盘股票行情在线 K线走势图
正海生物(300653)股票查询
沪市涨幅前二十
深市涨幅前二十
创业板涨幅前二十
Warning: file_get_contents(https://finance.sina.com.cn/realstock/company/hotstock_daily_a.js): failed to open stream: Connection timed out in /www/wwwroot/igu888.com/hot/rmgp.php on line 30
无法获取数据源
