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 |
|---|---|---|---|---|---|---|---|
| 2025-05-27 | 7.88 | 7.92 | 7.83 | 7.92 | +0.62% | 0.27 | 0.67% |
| 2025-05-26 | 7.91 | 7.94 | 7.79 | 7.88 | -0.62% | 0.37 | 0.90% |
| 2025-05-23 | 7.91 | 8.07 | 7.91 | 7.92 | 0.00% | 0.39 | 0.93% |
| 2025-05-22 | 8.05 | 8.07 | 7.91 | 7.92 | -1.82% | 0.37 | 0.88% |
| 2025-05-21 | 8.06 | 8.13 | 8.02 | 8.07 | -0.12% | 0.39 | 0.94% |
| 2025-05-20 | 7.93 | 8.24 | 7.92 | 8.08 | +2.10% | 0.79 | 1.89% |
| 2025-05-19 | 7.98 | 8.00 | 7.88 | 7.91 | -0.86% | 0.26 | 0.64% |
| 2025-05-16 | 7.93 | 8.01 | 7.88 | 7.98 | +0.49% | 0.30 | 0.72% |
| 2025-05-15 | 7.92 | 7.95 | 7.87 | 7.94 | +0.12% | 0.26 | 0.62% |
| 2025-05-14 | 7.97 | 7.97 | 7.86 | 7.93 | 0.00% | 0.29 | 0.70% |
| 2025-05-13 | 7.91 | 7.96 | 7.86 | 7.93 | +1.12% | 0.35 | 0.85% |
| 2025-05-12 | 7.93 | 7.93 | 7.80 | 7.85 | -0.50% | 0.30 | 0.73% |
| 2025-05-09 | 7.90 | 7.94 | 7.86 | 7.89 | -0.12% | 0.27 | 0.66% |
| 2025-05-08 | 7.86 | 7.95 | 7.83 | 7.90 | +0.37% | 0.32 | 0.78% |
| 2025-05-07 | 7.99 | 7.99 | 7.81 | 7.87 | -0.62% | 0.40 | 0.97% |
| 2025-05-06 | 7.88 | 8.02 | 7.77 | 7.91 | +1.89% | 0.46 | 1.12% |