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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 9.33 | 9.44 | 9.28 | 9.43 | +0.32% | 1.19 | 2.52% |
| 2026-04-21 | 9.60 | 9.64 | 9.33 | 9.40 | -2.69% | 1.71 | 3.59% |
| 2026-04-20 | 9.40 | 9.67 | 9.36 | 9.66 | +2.11% | 1.84 | 3.79% |
| 2026-04-17 | 9.84 | 9.85 | 9.42 | 9.46 | -4.73% | 2.87 | 5.93% |
| 2026-04-16 | 10.01 | 10.04 | 9.72 | 9.93 | -2.26% | 2.79 | 5.59% |
| 2026-04-15 | 9.90 | 10.20 | 9.75 | 10.16 | +3.46% | 4.26 | 8.39% |
| 2026-04-14 | 9.99 | 10.06 | 9.69 | 9.82 | -1.60% | 2.99 | 6.00% |
| 2026-04-13 | 10.49 | 10.49 | 9.85 | 9.98 | -2.06% | 4.38 | 8.64% |
| 2026-04-10 | 9.83 | 10.73 | 9.77 | 10.19 | +4.51% | 6.89 | 13.16% |
| 2026-04-09 | 10.10 | 10.20 | 9.68 | 9.75 | -3.75% | 3.59 | 7.19% |
| 2026-04-08 | 10.41 | 10.48 | 9.98 | 10.13 | -1.55% | 3.69 | 7.17% |
| 2026-04-07 | 10.70 | 10.80 | 10.15 | 10.29 | +1.78% | 4.05 | 7.70% |
| 2026-04-03 | 10.40 | 10.79 | 10.11 | 10.11 | -5.07% | 4.90 | 9.38% |
| 2026-04-02 | 10.35 | 11.39 | 10.18 | 10.65 | +0.19% | 6.96 | 12.91% |
| 2026-04-01 | 10.05 | 10.82 | 9.99 | 10.63 | +6.09% | 7.36 | 13.97% |
| 2026-03-31 | 10.15 | 10.25 | 9.96 | 10.02 | -1.86% | 4.40 | 8.62% |
| 2026-03-30 | 10.00 | 10.40 | 9.92 | 10.21 | +3.13% | 8.05 | 15.65% |
| 2026-03-27 | 8.88 | 9.90 | 8.85 | 9.90 | +10.00% | 4.12 | 8.52% |
| 2026-03-26 | 9.15 | 9.29 | 8.91 | 9.00 | -1.85% | 3.06 | 6.67% |
| 2026-03-25 | 9.01 | 9.33 | 8.89 | 9.17 | +1.78% | 4.35 | 9.41% |