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 |
|---|---|---|---|---|---|---|---|
| 2026-03-24 | 48.40 | 49.89 | 48.09 | 49.61 | +4.60% | 1.16 | 7.62% |
| 2026-03-23 | 48.00 | 48.70 | 47.01 | 47.43 | -3.30% | 1.25 | 8.37% |
| 2026-03-20 | 52.30 | 52.86 | 48.98 | 49.05 | -6.86% | 1.59 | 10.08% |
| 2026-03-19 | 55.12 | 56.20 | 52.39 | 52.66 | -5.29% | 1.81 | 10.84% |
| 2026-03-18 | 55.82 | 57.48 | 54.82 | 55.60 | -1.14% | 2.96 | 17.01% |
| 2026-03-17 | 55.70 | 56.79 | 54.50 | 56.24 | +0.97% | 2.00 | 11.62% |
| 2026-03-16 | 54.70 | 56.80 | 54.65 | 55.70 | +1.27% | 1.15 | 6.68% |
| 2026-03-13 | 56.02 | 57.16 | 53.88 | 55.00 | -0.02% | 1.97 | 11.36% |
| 2026-03-12 | 53.83 | 56.50 | 53.40 | 55.01 | +2.71% | 2.12 | 12.38% |
| 2026-03-11 | 54.67 | 55.00 | 53.48 | 53.56 | -2.01% | 1.26 | 7.54% |
| 2026-03-10 | 54.01 | 55.29 | 53.21 | 54.66 | -1.14% | 1.83 | 10.91% |
| 2026-03-09 | 57.53 | 57.57 | 54.19 | 55.29 | +0.16% | 2.16 | 12.48% |
| 2026-03-06 | 53.98 | 55.65 | 53.39 | 55.20 | -0.27% | 1.44 | 8.46% |
| 2026-03-05 | 54.84 | 56.80 | 53.30 | 55.35 | +1.47% | 2.16 | 12.64% |
| 2026-03-04 | 52.45 | 56.98 | 52.45 | 54.55 | +4.04% | 1.79 | 10.47% |
| 2026-03-03 | 56.46 | 56.60 | 52.40 | 52.43 | -6.79% | 1.56 | 9.26% |
| 2026-03-02 | 56.60 | 57.67 | 55.67 | 56.25 | +1.53% | 2.09 | 11.94% |
| 2026-02-27 | 54.85 | 55.74 | 54.50 | 55.40 | -0.16% | 1.11 | 6.47% |
| 2026-02-26 | 53.98 | 55.90 | 53.80 | 55.49 | +3.05% | 1.52 | 8.89% |
| 2026-02-25 | 55.80 | 55.84 | 53.38 | 53.85 | -3.55% | 1.74 | 10.35% |