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 |
|---|---|---|---|---|---|---|---|
| 2026-02-24 | 8.68 | 8.79 | 8.68 | 8.78 | +1.04% | 0.39 | 0.88% |
| 2026-02-13 | 8.74 | 8.79 | 8.67 | 8.69 | -0.80% | 0.37 | 0.84% |
| 2026-02-12 | 8.85 | 8.87 | 8.74 | 8.76 | -1.24% | 0.45 | 1.00% |
| 2026-02-11 | 8.89 | 8.93 | 8.82 | 8.87 | -0.23% | 0.41 | 0.90% |
| 2026-02-10 | 8.80 | 8.95 | 8.79 | 8.89 | +1.02% | 0.75 | 1.65% |
| 2026-02-09 | 8.79 | 8.87 | 8.76 | 8.80 | +0.23% | 0.66 | 1.48% |
| 2026-02-06 | 8.56 | 8.85 | 8.55 | 8.78 | +2.21% | 0.89 | 2.01% |
| 2026-02-05 | 8.63 | 8.68 | 8.57 | 8.59 | 0.00% | 0.46 | 1.05% |
| 2026-02-04 | 8.51 | 8.64 | 8.48 | 8.59 | +0.94% | 0.48 | 1.11% |
| 2026-02-03 | 8.48 | 8.53 | 8.43 | 8.51 | +0.83% | 0.49 | 1.13% |
| 2026-02-02 | 8.62 | 8.64 | 8.43 | 8.44 | -2.09% | 0.66 | 1.52% |
| 2026-01-30 | 8.65 | 8.75 | 8.54 | 8.62 | -0.58% | 0.63 | 1.44% |
| 2026-01-29 | 8.75 | 8.80 | 8.59 | 8.67 | -1.37% | 0.88 | 1.99% |
| 2026-01-28 | 9.02 | 9.06 | 8.77 | 8.79 | -3.09% | 1.07 | 2.37% |
| 2026-01-27 | 9.11 | 9.14 | 8.76 | 9.07 | -1.52% | 1.80 | 3.96% |
| 2026-01-26 | 8.81 | 9.23 | 8.79 | 9.21 | +5.26% | 2.25 | 4.90% |
| 2026-01-23 | 8.78 | 8.84 | 8.70 | 8.75 | 0.00% | 0.60 | 1.35% |
| 2026-01-22 | 8.68 | 8.81 | 8.64 | 8.75 | +0.81% | 0.55 | 1.24% |
| 2026-01-21 | 8.64 | 8.70 | 8.57 | 8.68 | +0.35% | 0.52 | 1.19% |
| 2026-01-20 | 8.59 | 8.65 | 8.56 | 8.65 | +0.82% | 0.49 | 1.13% |