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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 52.49 | 52.49 | 50.88 | 51.24 | -1.40% | 0.61 | 3.83% |
| 2026-04-21 | 54.20 | 54.20 | 51.93 | 51.97 | -2.68% | 0.92 | 5.67% |
| 2026-04-20 | 53.99 | 54.30 | 53.02 | 53.40 | -1.11% | 0.66 | 3.94% |
| 2026-04-17 | 55.39 | 55.40 | 51.50 | 54.00 | -1.53% | 1.83 | 11.12% |
| 2026-04-16 | 54.00 | 54.99 | 53.41 | 54.84 | +2.20% | 0.81 | 4.77% |
| 2026-04-15 | 54.01 | 54.20 | 53.30 | 53.66 | -0.39% | 0.61 | 3.63% |
| 2026-04-14 | 54.38 | 54.54 | 53.36 | 53.87 | -1.14% | 0.77 | 4.63% |
| 2026-04-13 | 54.61 | 56.30 | 53.73 | 54.49 | -0.22% | 0.81 | 4.80% |
| 2026-04-10 | 55.94 | 56.18 | 53.68 | 54.61 | -3.80% | 1.65 | 9.74% |
| 2026-04-09 | 53.00 | 57.27 | 53.00 | 56.77 | +8.03% | 2.28 | 13.27% |
| 2026-04-08 | 50.40 | 52.58 | 50.23 | 52.55 | +4.06% | 0.78 | 4.86% |
| 2026-04-07 | 49.29 | 51.26 | 48.95 | 50.50 | +2.98% | 0.71 | 4.55% |
| 2026-04-03 | 50.06 | 50.19 | 48.60 | 49.04 | -2.04% | 0.55 | 3.59% |
| 2026-04-02 | 50.59 | 50.59 | 49.40 | 50.06 | -0.28% | 0.49 | 3.18% |
| 2026-04-01 | 50.50 | 51.10 | 49.77 | 50.20 | +0.64% | 0.78 | 4.99% |
| 2026-03-31 | 50.50 | 51.23 | 49.60 | 49.88 | -1.46% | 0.78 | 5.01% |
| 2026-03-30 | 51.41 | 51.87 | 50.10 | 50.62 | -1.54% | 0.91 | 5.73% |
| 2026-03-27 | 52.88 | 52.88 | 50.71 | 51.41 | -1.66% | 1.12 | 7.01% |
| 2026-03-26 | 48.91 | 53.16 | 48.91 | 52.28 | +6.56% | 1.86 | 11.67% |
| 2026-03-25 | 49.61 | 49.92 | 48.79 | 49.06 | -1.11% | 0.78 | 5.10% |