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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 8.53 | 8.54 | 8.36 | 8.42 | -0.35% | 0.40 | 0.93% |
| 2025-11-19 | 8.55 | 8.65 | 8.43 | 8.45 | -1.63% | 0.45 | 1.04% |
| 2025-11-18 | 8.63 | 8.68 | 8.58 | 8.59 | -0.58% | 0.55 | 1.25% |
| 2025-11-17 | 8.73 | 8.76 | 8.62 | 8.64 | -1.26% | 0.53 | 1.22% |
| 2025-11-14 | 8.66 | 8.80 | 8.64 | 8.75 | +0.69% | 0.61 | 1.37% |
| 2025-11-13 | 8.74 | 8.74 | 8.63 | 8.69 | -0.46% | 0.49 | 1.13% |
| 2025-11-12 | 8.67 | 8.73 | 8.62 | 8.73 | +1.16% | 0.58 | 1.32% |
| 2025-11-11 | 8.56 | 8.63 | 8.52 | 8.63 | +0.82% | 0.43 | 0.98% |
| 2025-11-10 | 8.47 | 8.57 | 8.44 | 8.56 | +1.54% | 0.47 | 1.09% |
| 2025-11-07 | 8.40 | 8.47 | 8.38 | 8.43 | +0.24% | 0.44 | 1.02% |
| 2025-11-06 | 8.39 | 8.44 | 8.35 | 8.41 | +0.24% | 0.40 | 0.93% |
| 2025-11-05 | 8.38 | 8.45 | 8.33 | 8.39 | 0.00% | 0.38 | 0.90% |
| 2025-11-04 | 8.42 | 8.46 | 8.34 | 8.39 | -0.59% | 0.49 | 1.15% |
| 2025-11-03 | 8.34 | 8.47 | 8.30 | 8.44 | +1.32% | 0.77 | 1.80% |
| 2025-10-31 | 8.15 | 8.35 | 8.15 | 8.33 | +2.97% | 1.08 | 2.58% |
| 2025-10-30 | 8.11 | 8.16 | 8.06 | 8.09 | -0.25% | 0.35 | 0.85% |
| 2025-10-29 | 8.18 | 8.20 | 8.05 | 8.11 | -0.86% | 0.38 | 0.93% |
| 2025-10-28 | 8.16 | 8.21 | 8.10 | 8.18 | +0.37% | 0.34 | 0.83% |
| 2025-10-27 | 8.15 | 8.20 | 8.09 | 8.15 | +0.25% | 0.45 | 1.09% |
| 2025-10-24 | 8.20 | 8.20 | 8.12 | 8.13 | -0.85% | 0.34 | 0.83% |