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 |
|---|---|---|---|---|---|---|---|
| 2026-01-19 | 8.57 | 8.62 | 8.53 | 8.58 | +0.23% | 0.51 | 1.18% |
| 2026-01-16 | 8.63 | 8.66 | 8.47 | 8.56 | -0.58% | 0.75 | 1.73% |
| 2026-01-15 | 8.73 | 8.75 | 8.57 | 8.61 | -2.05% | 0.74 | 1.69% |
| 2026-01-14 | 8.81 | 8.98 | 8.66 | 8.79 | +1.15% | 1.69 | 3.77% |
| 2026-01-13 | 8.49 | 8.77 | 8.49 | 8.69 | +2.48% | 1.37 | 3.12% |
| 2026-01-12 | 8.52 | 8.61 | 8.44 | 8.48 | -0.47% | 0.91 | 2.10% |
| 2026-01-09 | 8.44 | 8.53 | 8.42 | 8.52 | +0.59% | 0.59 | 1.38% |
| 2026-01-08 | 8.42 | 8.52 | 8.39 | 8.47 | +0.59% | 0.44 | 1.02% |
| 2026-01-07 | 8.54 | 8.55 | 8.40 | 8.42 | -1.52% | 0.45 | 1.06% |
| 2026-01-06 | 8.58 | 8.59 | 8.46 | 8.55 | 0.00% | 0.66 | 1.52% |
| 2026-01-05 | 8.40 | 8.64 | 8.36 | 8.55 | +2.15% | 0.96 | 2.23% |
| 2025-12-31 | 8.33 | 8.46 | 8.30 | 8.37 | +0.48% | 0.51 | 1.19% |
| 2025-12-30 | 8.23 | 8.43 | 8.15 | 8.33 | +1.34% | 0.55 | 1.30% |
| 2025-12-29 | 8.34 | 8.36 | 8.20 | 8.22 | -1.44% | 0.38 | 0.90% |
| 2025-12-26 | 8.32 | 8.39 | 8.25 | 8.34 | +0.60% | 0.48 | 1.15% |
| 2025-12-25 | 8.25 | 8.32 | 8.23 | 8.29 | +0.48% | 0.26 | 0.61% |
| 2025-12-24 | 8.28 | 8.28 | 8.21 | 8.25 | -0.12% | 0.27 | 0.64% |
| 2025-12-23 | 8.35 | 8.35 | 8.24 | 8.26 | -0.84% | 0.29 | 0.69% |
| 2025-12-22 | 8.36 | 8.41 | 8.31 | 8.33 | -0.12% | 0.37 | 0.88% |
| 2025-12-19 | 8.31 | 8.39 | 8.25 | 8.34 | +0.48% | 0.40 | 0.93% |