丰倍生物 sh.603334
43.19
-2.81%
2026-05-25
上海证券交易所
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-25 | 44.87 | 44.87 | 42.76 | 43.19 | -2.81% | 0.62 | 4.51% |
| 2026-05-22 | 44.19 | 44.53 | 43.06 | 44.44 | +0.54% | 0.60 | 4.29% |
| 2026-05-21 | 45.97 | 46.00 | 43.93 | 44.20 | -3.87% | 1.04 | 7.27% |
| 2026-05-20 | 47.88 | 47.90 | 45.55 | 45.98 | -4.11% | 1.05 | 7.15% |
| 2026-05-19 | 48.17 | 48.44 | 47.50 | 47.95 | -1.01% | 0.60 | 3.93% |
| 2026-05-18 | 47.88 | 50.29 | 47.88 | 48.44 | +1.51% | 1.03 | 6.59% |
| 2026-05-15 | 48.95 | 49.09 | 47.20 | 47.72 | -2.13% | 0.80 | 5.23% |
| 2026-05-14 | 50.25 | 50.25 | 48.50 | 48.76 | -2.93% | 0.87 | 5.58% |
| 2026-05-13 | 49.71 | 51.16 | 48.80 | 50.23 | +1.11% | 0.94 | 5.86% |
| 2026-05-12 | 50.35 | 50.47 | 48.34 | 49.68 | -0.94% | 1.02 | 6.48% |
| 2026-05-11 | 50.80 | 51.96 | 49.92 | 50.15 | -1.20% | 0.99 | 6.14% |
| 2026-05-08 | 47.80 | 50.78 | 47.48 | 50.76 | +5.90% | 1.30 | 8.28% |
| 2026-05-07 | 47.65 | 48.18 | 47.04 | 47.93 | +0.80% | 0.80 | 5.26% |
| 2026-05-06 | 47.80 | 48.23 | 46.99 | 47.55 | -2.06% | 1.34 | 8.90% |
| 2026-04-30 | 48.93 | 50.22 | 48.42 | 48.55 | -3.50% | 0.83 | 5.46% |
| 2026-04-29 | 49.00 | 50.82 | 48.73 | 50.31 | +3.24% | 0.84 | 5.43% |
| 2026-04-28 | 49.38 | 49.39 | 47.63 | 48.73 | -1.26% | 0.56 | 3.75% |
| 2026-04-27 | 50.10 | 50.10 | 48.82 | 49.35 | -1.52% | 0.48 | 3.13% |
| 2026-04-24 | 51.21 | 51.21 | 49.70 | 50.11 | -2.47% | 0.61 | 3.89% |
| 2026-04-23 | 51.46 | 51.66 | 50.68 | 51.38 | +0.27% | 0.54 | 3.42% |