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 |
|---|---|---|---|---|---|---|---|
| 2025-07-23 | 8.51 | 8.53 | 8.37 | 8.40 | -1.05% | 0.63 | 1.45% |
| 2025-07-22 | 8.54 | 8.54 | 8.42 | 8.49 | -0.35% | 0.43 | 0.99% |
| 2025-07-21 | 8.38 | 8.56 | 8.35 | 8.52 | +2.38% | 0.65 | 1.50% |
| 2025-07-18 | 8.32 | 8.34 | 8.21 | 8.32 | +0.12% | 0.44 | 1.05% |
| 2025-07-17 | 8.30 | 8.36 | 8.26 | 8.31 | +0.24% | 0.39 | 0.91% |
| 2025-07-16 | 8.17 | 8.31 | 8.13 | 8.29 | +1.70% | 0.57 | 1.35% |
| 2025-07-15 | 8.20 | 8.22 | 8.06 | 8.15 | -0.36% | 0.45 | 1.08% |
| 2025-07-14 | 8.11 | 8.19 | 8.09 | 8.18 | +0.98% | 0.33 | 0.80% |
| 2025-07-11 | 8.10 | 8.18 | 8.05 | 8.10 | 0.00% | 0.39 | 0.94% |
| 2025-07-10 | 7.99 | 8.11 | 7.99 | 8.10 | +1.11% | 0.38 | 0.93% |
| 2025-07-09 | 8.06 | 8.08 | 7.98 | 8.01 | -0.12% | 0.35 | 0.85% |
| 2025-07-08 | 7.97 | 8.07 | 7.96 | 8.02 | +0.50% | 0.42 | 1.02% |
| 2025-07-07 | 7.98 | 8.07 | 7.94 | 7.98 | 0.00% | 0.32 | 0.77% |
| 2025-07-04 | 7.99 | 8.06 | 7.94 | 7.98 | +0.25% | 0.39 | 0.95% |
| 2025-07-03 | 7.90 | 7.99 | 7.87 | 7.96 | +1.00% | 0.39 | 0.96% |
| 2025-07-02 | 7.91 | 7.93 | 7.86 | 7.89 | -0.13% | 0.32 | 0.80% |
| 2025-07-01 | 7.88 | 7.93 | 7.86 | 7.90 | +0.38% | 0.32 | 0.80% |
| 2025-06-30 | 7.84 | 7.89 | 7.79 | 7.87 | +0.89% | 0.33 | 0.82% |
| 2025-06-27 | 7.78 | 7.83 | 7.77 | 7.80 | +0.13% | 0.28 | 0.69% |
| 2025-06-26 | 7.82 | 7.82 | 7.75 | 7.79 | -0.25% | 0.34 | 0.86% |