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 |
|---|---|---|---|---|---|---|---|
| 2025-10-23 | 8.17 | 8.20 | 8.11 | 8.20 | +0.37% | 0.31 | 0.75% |
| 2025-10-22 | 8.11 | 8.21 | 8.09 | 8.17 | +0.74% | 0.35 | 0.85% |
| 2025-10-21 | 8.04 | 8.13 | 8.01 | 8.11 | +1.12% | 0.35 | 0.85% |
| 2025-10-20 | 8.03 | 8.08 | 7.98 | 8.02 | +0.50% | 0.30 | 0.74% |
| 2025-10-17 | 8.12 | 8.12 | 7.95 | 7.98 | -1.60% | 0.41 | 1.02% |
| 2025-10-16 | 8.06 | 8.12 | 8.04 | 8.11 | +0.37% | 0.32 | 0.79% |
| 2025-10-15 | 8.00 | 8.15 | 7.97 | 8.08 | +1.51% | 0.53 | 1.30% |
| 2025-10-14 | 7.98 | 8.04 | 7.95 | 7.96 | +0.13% | 0.40 | 0.98% |
| 2025-10-13 | 7.99 | 8.01 | 7.85 | 7.95 | -0.87% | 0.55 | 1.36% |
| 2025-10-10 | 7.94 | 8.04 | 7.91 | 8.02 | +0.88% | 0.36 | 0.90% |
| 2025-10-09 | 7.98 | 7.98 | 7.86 | 7.95 | -0.25% | 0.45 | 1.12% |
| 2025-09-30 | 8.00 | 8.03 | 7.96 | 7.97 | -0.75% | 0.37 | 0.90% |
| 2025-09-29 | 8.00 | 8.03 | 7.85 | 8.03 | +0.38% | 0.42 | 1.04% |
| 2025-09-26 | 8.05 | 8.06 | 7.94 | 8.00 | -0.37% | 0.38 | 0.93% |
| 2025-09-25 | 8.11 | 8.14 | 7.99 | 8.03 | -1.11% | 0.38 | 0.94% |
| 2025-09-24 | 8.00 | 8.15 | 7.99 | 8.12 | +0.99% | 0.35 | 0.85% |
| 2025-09-23 | 8.15 | 8.15 | 7.88 | 8.04 | -1.35% | 0.66 | 1.64% |
| 2025-09-22 | 8.22 | 8.28 | 8.11 | 8.15 | -0.85% | 0.35 | 0.84% |
| 2025-09-19 | 8.27 | 8.30 | 8.18 | 8.22 | -0.60% | 0.34 | 0.83% |
| 2025-09-18 | 8.40 | 8.41 | 8.23 | 8.27 | -1.43% | 0.55 | 1.31% |