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 |
|---|---|---|---|---|---|---|---|
| 2026-03-24 | 8.77 | 9.08 | 8.66 | 9.01 | +3.68% | 4.37 | 9.70% |
| 2026-03-23 | 9.25 | 9.38 | 8.69 | 8.69 | -9.95% | 5.44 | 11.90% |
| 2026-03-20 | 9.80 | 10.28 | 9.40 | 9.65 | -5.39% | 8.23 | 16.66% |
| 2026-03-19 | 11.28 | 11.42 | 9.90 | 10.20 | -1.73% | 13.16 | 24.15% |
| 2026-03-18 | 9.76 | 10.38 | 9.72 | 10.38 | +9.96% | 3.43 | 6.60% |
| 2026-03-17 | 8.60 | 9.44 | 8.55 | 9.44 | +10.02% | 3.57 | 7.62% |
| 2026-03-16 | 8.36 | 8.59 | 8.33 | 8.58 | +2.75% | 1.07 | 2.48% |
| 2026-03-13 | 8.34 | 8.42 | 8.30 | 8.35 | 0.00% | 0.37 | 0.88% |
| 2026-03-12 | 8.40 | 8.42 | 8.33 | 8.35 | -0.71% | 0.33 | 0.77% |
| 2026-03-11 | 8.46 | 8.46 | 8.36 | 8.41 | -0.59% | 0.39 | 0.91% |
| 2026-03-10 | 8.44 | 8.48 | 8.38 | 8.46 | +0.71% | 0.42 | 0.99% |
| 2026-03-09 | 8.34 | 8.41 | 8.25 | 8.40 | +0.24% | 0.68 | 1.60% |
| 2026-03-06 | 8.19 | 8.40 | 8.16 | 8.38 | +2.07% | 0.59 | 1.39% |
| 2026-03-05 | 8.26 | 8.28 | 8.17 | 8.21 | +0.49% | 0.50 | 1.20% |
| 2026-03-04 | 8.25 | 8.31 | 8.08 | 8.17 | -1.45% | 0.71 | 1.72% |
| 2026-03-03 | 8.44 | 8.52 | 8.29 | 8.29 | -1.78% | 0.77 | 1.80% |
| 2026-03-02 | 8.65 | 8.67 | 8.40 | 8.44 | -3.43% | 0.75 | 1.75% |
| 2026-02-27 | 8.69 | 8.74 | 8.66 | 8.74 | +0.69% | 0.45 | 1.01% |
| 2026-02-26 | 8.75 | 8.80 | 8.64 | 8.68 | -0.69% | 0.46 | 1.05% |
| 2026-02-25 | 8.76 | 8.87 | 8.73 | 8.74 | -0.46% | 0.54 | 1.20% |