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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 8.79 | 8.85 | 8.72 | 8.81 | 0.00% | 0.59 | 1.32% |
| 2025-08-19 | 8.67 | 8.88 | 8.63 | 8.81 | +1.60% | 0.92 | 2.05% |
| 2025-08-18 | 8.70 | 8.76 | 8.64 | 8.67 | 0.00% | 0.69 | 1.54% |
| 2025-08-15 | 8.53 | 8.73 | 8.53 | 8.67 | +1.04% | 0.60 | 1.34% |
| 2025-08-14 | 8.69 | 8.73 | 8.58 | 8.58 | -1.25% | 0.59 | 1.32% |
| 2025-08-13 | 8.72 | 8.75 | 8.64 | 8.69 | -0.34% | 0.60 | 1.34% |
| 2025-08-12 | 8.73 | 8.87 | 8.70 | 8.72 | +0.11% | 0.80 | 1.78% |
| 2025-08-11 | 8.66 | 8.75 | 8.63 | 8.71 | +0.57% | 0.54 | 1.21% |
| 2025-08-08 | 8.58 | 8.76 | 8.52 | 8.66 | +0.81% | 0.75 | 1.69% |
| 2025-08-07 | 8.63 | 8.77 | 8.51 | 8.59 | -0.23% | 0.75 | 1.69% |
| 2025-08-06 | 8.73 | 8.79 | 8.59 | 8.61 | -0.91% | 0.65 | 1.48% |
| 2025-08-05 | 8.76 | 8.82 | 8.62 | 8.69 | -0.90% | 0.60 | 1.36% |
| 2025-08-04 | 8.67 | 8.77 | 8.56 | 8.77 | +1.14% | 0.81 | 1.82% |
| 2025-08-01 | 8.54 | 8.73 | 8.54 | 8.67 | +1.39% | 0.77 | 1.74% |
| 2025-07-31 | 8.61 | 8.69 | 8.51 | 8.55 | -0.69% | 0.76 | 1.72% |
| 2025-07-30 | 8.62 | 8.71 | 8.55 | 8.61 | -0.34% | 0.58 | 1.31% |
| 2025-07-29 | 8.73 | 8.73 | 8.51 | 8.64 | -0.23% | 0.66 | 1.49% |
| 2025-07-28 | 8.65 | 8.76 | 8.64 | 8.66 | +0.46% | 0.65 | 1.47% |
| 2025-07-25 | 8.57 | 8.70 | 8.52 | 8.62 | +0.69% | 0.61 | 1.38% |
| 2025-07-24 | 8.46 | 8.66 | 8.42 | 8.56 | +1.88% | 0.77 | 1.77% |