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 |
|---|---|---|---|---|---|---|---|
| 2026-02-24 | 55.38 | 57.09 | 54.38 | 55.83 | +1.97% | 1.68 | 9.63% |
| 2026-02-13 | 54.58 | 56.13 | 53.24 | 54.75 | +2.30% | 1.70 | 9.97% |
| 2026-02-12 | 55.00 | 55.44 | 53.35 | 53.52 | -3.03% | 1.99 | 11.80% |
| 2026-02-11 | 56.78 | 59.11 | 55.00 | 55.19 | -2.75% | 1.93 | 11.04% |
| 2026-02-10 | 58.75 | 58.85 | 53.60 | 56.75 | -3.21% | 3.17 | 18.43% |
| 2026-02-09 | 59.01 | 60.05 | 57.20 | 58.63 | -1.13% | 2.94 | 16.16% |
| 2026-02-06 | 58.80 | 60.99 | 57.91 | 59.30 | +0.37% | 5.44 | 29.41% |
| 2026-02-05 | 56.49 | 59.08 | 54.56 | 59.08 | +10.00% | 4.68 | 25.91% |
| 2026-02-04 | 48.96 | 53.71 | 48.83 | 53.71 | +9.99% | 2.25 | 13.85% |
| 2026-02-03 | 46.80 | 49.00 | 46.66 | 48.83 | +5.53% | 1.00 | 6.72% |
| 2026-02-02 | 47.26 | 48.04 | 46.19 | 46.27 | -1.74% | 0.65 | 4.45% |
| 2026-01-30 | 46.70 | 47.62 | 46.31 | 47.09 | -0.06% | 0.63 | 4.29% |
| 2026-01-29 | 48.30 | 49.18 | 47.11 | 47.12 | -2.54% | 0.79 | 5.29% |
| 2026-01-28 | 49.73 | 49.87 | 48.30 | 48.35 | -2.72% | 1.02 | 6.73% |
| 2026-01-27 | 49.44 | 51.12 | 48.83 | 49.70 | +0.44% | 1.13 | 7.32% |
| 2026-01-26 | 49.88 | 50.50 | 49.08 | 49.48 | -0.82% | 1.00 | 6.48% |
| 2026-01-23 | 49.60 | 49.98 | 49.00 | 49.89 | +0.97% | 1.05 | 6.84% |
| 2026-01-22 | 50.93 | 50.93 | 49.06 | 49.41 | -2.14% | 1.38 | 8.96% |
| 2026-01-21 | 50.20 | 50.85 | 49.80 | 50.49 | -0.22% | 0.89 | 5.71% |
| 2026-01-20 | 51.77 | 52.09 | 50.00 | 50.60 | -2.75% | 1.42 | 8.97% |