基蛋生物 sh.603387
9.21
-0.11%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-25 | 9.22 | 9.38 | 9.11 | 9.21 | -0.11% | 0.71 | 1.51% |
| 2026-05-22 | 9.14 | 9.32 | 9.09 | 9.22 | +1.43% | 0.76 | 1.64% |
| 2026-05-21 | 9.33 | 9.49 | 9.08 | 9.09 | -2.68% | 1.04 | 2.21% |
| 2026-05-20 | 9.56 | 9.60 | 9.30 | 9.34 | -3.11% | 1.08 | 2.26% |
| 2026-05-19 | 9.51 | 9.78 | 9.51 | 9.64 | +1.47% | 0.98 | 2.02% |
| 2026-05-18 | 9.52 | 9.59 | 9.38 | 9.50 | 0.00% | 1.02 | 2.11% |
| 2026-05-15 | 9.59 | 9.66 | 9.41 | 9.50 | -1.66% | 1.13 | 2.35% |
| 2026-05-14 | 9.73 | 9.82 | 9.60 | 9.66 | -0.92% | 1.27 | 2.58% |
| 2026-05-13 | 9.71 | 9.82 | 9.66 | 9.75 | -0.10% | 1.20 | 2.43% |
| 2026-05-12 | 10.06 | 10.07 | 9.75 | 9.76 | -3.75% | 1.98 | 3.97% |
| 2026-05-11 | 9.96 | 10.15 | 9.76 | 10.14 | +2.63% | 2.70 | 5.34% |
| 2026-05-08 | 9.58 | 10.06 | 9.58 | 9.88 | +2.92% | 2.12 | 4.22% |
| 2026-05-07 | 9.65 | 9.66 | 9.51 | 9.60 | -0.52% | 1.12 | 2.30% |
| 2026-05-06 | 9.63 | 9.71 | 9.58 | 9.65 | 0.00% | 1.62 | 3.30% |
| 2026-04-30 | 9.35 | 9.86 | 9.35 | 9.65 | +5.46% | 3.01 | 6.15% |
| 2026-04-29 | 8.98 | 9.22 | 8.96 | 9.15 | +1.10% | 1.10 | 2.38% |
| 2026-04-28 | 9.27 | 9.38 | 8.98 | 9.05 | -2.37% | 1.69 | 3.65% |
| 2026-04-27 | 9.50 | 9.52 | 9.25 | 9.27 | -0.86% | 1.07 | 2.26% |
| 2026-04-24 | 9.25 | 9.44 | 9.25 | 9.35 | +0.21% | 1.07 | 2.27% |
| 2026-04-23 | 9.47 | 9.47 | 9.22 | 9.33 | -1.06% | 1.28 | 2.72% |