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 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 8.41 | 8.46 | 8.38 | 8.39 | 0.00% | 0.40 | 0.93% |
| 2025-09-16 | 8.40 | 8.41 | 8.34 | 8.39 | -0.12% | 0.34 | 0.80% |
| 2025-09-15 | 8.46 | 8.46 | 8.36 | 8.40 | 0.00% | 0.33 | 0.77% |
| 2025-09-12 | 8.44 | 8.45 | 8.37 | 8.40 | -0.35% | 0.49 | 1.13% |
| 2025-09-11 | 8.39 | 8.44 | 8.24 | 8.43 | +0.12% | 0.58 | 1.36% |
| 2025-09-10 | 8.38 | 8.45 | 8.35 | 8.42 | +0.71% | 0.38 | 0.88% |
| 2025-09-09 | 8.48 | 8.48 | 8.31 | 8.36 | -1.05% | 0.46 | 1.08% |
| 2025-09-08 | 8.32 | 8.47 | 8.31 | 8.45 | +1.43% | 0.66 | 1.53% |
| 2025-09-05 | 8.32 | 8.34 | 8.21 | 8.33 | +0.12% | 0.68 | 1.59% |
| 2025-09-04 | 8.28 | 8.40 | 8.21 | 8.32 | +0.48% | 0.67 | 1.57% |
| 2025-09-03 | 8.36 | 8.43 | 8.25 | 8.28 | -0.83% | 0.45 | 1.07% |
| 2025-09-02 | 8.45 | 8.45 | 8.27 | 8.35 | -0.94% | 0.51 | 1.19% |
| 2025-09-01 | 8.40 | 8.51 | 8.34 | 8.43 | +0.47% | 0.52 | 1.20% |
| 2025-08-29 | 8.42 | 8.50 | 8.33 | 8.39 | -0.47% | 0.48 | 1.10% |
| 2025-08-28 | 8.53 | 8.60 | 8.23 | 8.43 | -0.93% | 0.81 | 1.88% |
| 2025-08-27 | 8.75 | 8.79 | 8.51 | 8.51 | -2.82% | 0.89 | 2.01% |
| 2025-08-26 | 8.72 | 8.85 | 8.69 | 8.76 | 0.00% | 0.76 | 1.68% |
| 2025-08-25 | 8.78 | 8.82 | 8.70 | 8.76 | +0.23% | 0.73 | 1.62% |
| 2025-08-22 | 8.92 | 8.94 | 8.67 | 8.74 | -2.11% | 1.06 | 2.37% |
| 2025-08-21 | 8.84 | 8.94 | 8.82 | 8.92 | +1.35% | 0.79 | 1.75% |