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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 42.15 | 42.35 | 41.93 | 42.00 | -0.40% | 0.48 | 3.67% |
| 2025-12-17 | 43.06 | 43.07 | 41.90 | 42.17 | -1.75% | 0.85 | 6.47% |
| 2025-12-16 | 43.35 | 43.35 | 42.78 | 42.92 | -2.12% | 0.85 | 6.37% |
| 2025-12-15 | 43.00 | 44.70 | 42.71 | 43.85 | +1.76% | 1.32 | 9.72% |
| 2025-12-12 | 43.50 | 43.63 | 43.05 | 43.09 | -1.62% | 0.94 | 7.00% |
| 2025-12-11 | 43.85 | 44.34 | 43.53 | 43.80 | -0.05% | 1.02 | 7.48% |
| 2025-12-10 | 44.11 | 44.11 | 43.10 | 43.82 | -0.36% | 0.85 | 6.31% |
| 2025-12-09 | 43.05 | 44.26 | 43.01 | 43.98 | +1.85% | 1.14 | 8.41% |
| 2025-12-08 | 42.99 | 43.39 | 42.82 | 43.18 | +0.63% | 0.64 | 4.80% |
| 2025-12-05 | 43.05 | 43.23 | 42.51 | 42.91 | -0.30% | 0.77 | 5.80% |
| 2025-12-04 | 44.10 | 44.10 | 43.04 | 43.04 | -2.71% | 0.94 | 6.97% |
| 2025-12-03 | 44.90 | 44.99 | 43.93 | 44.24 | -2.12% | 1.19 | 8.66% |
| 2025-12-02 | 43.80 | 45.77 | 43.48 | 45.20 | +3.06% | 2.07 | 14.87% |
| 2025-12-01 | 43.49 | 43.99 | 43.31 | 43.86 | +0.85% | 0.79 | 5.83% |
| 2025-11-28 | 43.80 | 43.98 | 43.23 | 43.49 | -0.93% | 0.95 | 7.00% |
| 2025-11-27 | 44.31 | 44.59 | 43.82 | 43.90 | -0.16% | 1.04 | 7.57% |
| 2025-11-26 | 43.59 | 44.51 | 43.42 | 43.97 | +0.87% | 1.43 | 10.42% |
| 2025-11-25 | 43.53 | 43.78 | 43.30 | 43.59 | +0.35% | 1.16 | 8.58% |
| 2025-11-24 | 43.74 | 44.30 | 42.98 | 43.44 | -0.73% | 1.18 | 8.79% |
| 2025-11-21 | 46.58 | 46.58 | 43.70 | 43.76 | -6.66% | 2.25 | 16.17% |