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 |
|---|---|---|---|---|---|---|---|
| 2026-01-19 | 51.16 | 52.35 | 50.00 | 52.03 | +0.54% | 2.13 | 13.42% |
| 2026-01-16 | 53.12 | 53.35 | 51.19 | 51.75 | -2.58% | 2.26 | 13.91% |
| 2026-01-15 | 51.50 | 53.50 | 50.53 | 53.12 | +2.43% | 3.18 | 19.67% |
| 2026-01-14 | 49.97 | 52.46 | 49.62 | 51.86 | +3.12% | 3.58 | 22.43% |
| 2026-01-13 | 48.88 | 51.44 | 48.21 | 50.29 | +1.21% | 4.19 | 27.01% |
| 2026-01-12 | 50.24 | 50.57 | 48.19 | 49.69 | +1.28% | 4.51 | 29.42% |
| 2026-01-09 | 45.30 | 49.06 | 45.10 | 49.06 | +10.00% | 4.80 | 32.27% |
| 2026-01-08 | 43.55 | 45.57 | 43.46 | 44.60 | +2.06% | 1.93 | 13.91% |
| 2026-01-07 | 43.00 | 44.48 | 42.86 | 43.70 | +1.39% | 1.69 | 12.47% |
| 2026-01-06 | 42.39 | 43.15 | 42.39 | 43.10 | +1.67% | 1.24 | 9.32% |
| 2026-01-05 | 41.78 | 42.44 | 41.70 | 42.39 | +1.41% | 0.85 | 6.44% |
| 2025-12-31 | 41.84 | 41.97 | 41.31 | 41.80 | -0.24% | 0.63 | 4.83% |
| 2025-12-30 | 42.20 | 42.27 | 41.85 | 41.90 | -1.06% | 0.62 | 4.76% |
| 2025-12-29 | 42.00 | 42.87 | 41.98 | 42.35 | +0.71% | 0.74 | 5.59% |
| 2025-12-26 | 42.34 | 42.34 | 41.90 | 42.05 | -0.64% | 0.73 | 5.60% |
| 2025-12-25 | 42.10 | 42.41 | 42.09 | 42.32 | +0.55% | 0.61 | 4.64% |
| 2025-12-24 | 41.91 | 42.15 | 41.85 | 42.09 | +0.19% | 0.41 | 3.17% |
| 2025-12-23 | 42.20 | 42.35 | 41.90 | 42.01 | -0.76% | 0.57 | 4.35% |
| 2025-12-22 | 42.11 | 42.57 | 42.11 | 42.33 | +0.36% | 0.46 | 3.53% |
| 2025-12-19 | 41.80 | 42.20 | 41.80 | 42.18 | +0.43% | 0.49 | 3.72% |