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 |
|---|---|---|---|---|---|---|---|
| 2025-06-25 | 7.79 | 7.82 | 7.71 | 7.81 | +0.13% | 0.37 | 0.93% |
| 2025-06-24 | 7.70 | 7.80 | 7.69 | 7.80 | +1.29% | 0.34 | 0.85% |
| 2025-06-23 | 7.56 | 7.73 | 7.54 | 7.70 | +1.70% | 0.36 | 0.93% |
| 2025-06-20 | 7.58 | 7.67 | 7.56 | 7.57 | -0.39% | 0.36 | 0.92% |
| 2025-06-19 | 7.67 | 7.73 | 7.58 | 7.60 | -1.29% | 0.41 | 1.04% |
| 2025-06-18 | 7.84 | 7.87 | 7.67 | 7.70 | -2.26% | 0.57 | 1.43% |
| 2025-06-17 | 7.94 | 8.06 | 7.83 | 7.88 | -0.25% | 0.49 | 1.20% |
| 2025-06-16 | 7.97 | 8.05 | 7.87 | 7.90 | -0.98% | 0.73 | 1.77% |
| 2025-06-13 | 8.10 | 8.20 | 7.94 | 7.97 | -1.93% | 0.45 | 1.09% |
| 2025-06-12 | 8.15 | 8.22 | 8.07 | 8.13 | -0.72% | 0.34 | 0.80% |
| 2025-06-11 | 8.15 | 8.24 | 8.15 | 8.19 | +0.24% | 0.30 | 0.70% |
| 2025-06-10 | 8.19 | 8.25 | 8.07 | 8.17 | -0.24% | 0.42 | 0.99% |
| 2025-06-09 | 8.08 | 8.22 | 8.07 | 8.19 | +1.58% | 0.40 | 0.95% |
| 2025-06-06 | 8.12 | 8.14 | 8.04 | 8.06 | -0.60% | 0.23 | 0.55% |
| 2025-06-05 | 8.20 | 8.27 | 8.06 | 8.11 | -0.96% | 0.41 | 0.98% |
| 2025-06-04 | 8.16 | 8.21 | 8.10 | 8.19 | +0.36% | 0.33 | 0.79% |
| 2025-06-03 | 8.05 | 8.16 | 7.99 | 8.16 | +1.21% | 0.46 | 1.10% |
| 2025-05-30 | 8.00 | 8.12 | 8.00 | 8.06 | +0.61% | 0.36 | 0.87% |
| 2025-05-29 | 7.91 | 8.02 | 7.86 | 8.01 | +1.36% | 0.38 | 0.92% |
| 2025-05-28 | 7.91 | 7.96 | 7.86 | 7.91 | -0.25% | 0.19 | 0.47% |