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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 8.05 | 8.32 | 8.05 | 8.30 | +2.72% | 0.53 | 1.26% |
| 2025-12-17 | 8.04 | 8.10 | 7.96 | 8.08 | +0.25% | 0.35 | 0.85% |
| 2025-12-16 | 8.09 | 8.11 | 8.03 | 8.06 | -0.62% | 0.28 | 0.69% |
| 2025-12-15 | 8.01 | 8.12 | 7.98 | 8.11 | +0.87% | 0.40 | 0.98% |
| 2025-12-12 | 8.15 | 8.19 | 8.04 | 8.04 | -1.47% | 0.49 | 1.19% |
| 2025-12-11 | 8.35 | 8.36 | 8.14 | 8.16 | -1.92% | 0.42 | 1.01% |
| 2025-12-10 | 8.31 | 8.37 | 8.26 | 8.32 | -0.12% | 0.35 | 0.83% |
| 2025-12-09 | 8.38 | 8.44 | 8.33 | 8.33 | -0.83% | 0.32 | 0.76% |
| 2025-12-08 | 8.47 | 8.51 | 8.39 | 8.40 | -0.47% | 0.51 | 1.18% |
| 2025-12-05 | 8.40 | 8.45 | 8.30 | 8.44 | +0.12% | 0.50 | 1.19% |
| 2025-12-04 | 8.50 | 8.50 | 8.34 | 8.43 | -0.59% | 0.40 | 0.95% |
| 2025-12-03 | 8.53 | 8.55 | 8.44 | 8.48 | -0.24% | 0.35 | 0.82% |
| 2025-12-02 | 8.49 | 8.54 | 8.44 | 8.50 | +0.24% | 0.39 | 0.90% |
| 2025-12-01 | 8.44 | 8.54 | 8.40 | 8.48 | +1.07% | 0.40 | 0.94% |
| 2025-11-28 | 8.40 | 8.41 | 8.32 | 8.39 | +0.36% | 0.31 | 0.74% |
| 2025-11-27 | 8.33 | 8.39 | 8.28 | 8.36 | +0.12% | 0.38 | 0.89% |
| 2025-11-26 | 8.31 | 8.49 | 8.29 | 8.35 | +0.85% | 0.51 | 1.20% |
| 2025-11-25 | 8.25 | 8.36 | 8.15 | 8.28 | +1.10% | 0.46 | 1.10% |
| 2025-11-24 | 8.14 | 8.29 | 8.14 | 8.19 | +1.11% | 0.47 | 1.12% |
| 2025-11-21 | 8.42 | 8.43 | 8.10 | 8.10 | -3.80% | 0.71 | 1.71% |