前沿生物 sh.688221
21.23
-2.93%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-25 | 21.95 | 22.00 | 21.01 | 21.23 | -2.93% | 2.12 | 2.64% |
| 2026-05-22 | 22.44 | 22.60 | 21.14 | 21.87 | -0.59% | 2.62 | 3.23% |
| 2026-05-21 | 22.26 | 23.20 | 21.75 | 22.00 | -1.65% | 3.83 | 4.52% |
| 2026-05-20 | 22.05 | 23.07 | 21.98 | 22.37 | +0.45% | 3.18 | 3.78% |
| 2026-05-19 | 22.02 | 22.48 | 21.82 | 22.27 | +1.09% | 2.23 | 2.69% |
| 2026-05-18 | 22.50 | 22.64 | 21.72 | 22.03 | -3.46% | 3.35 | 4.05% |
| 2026-05-15 | 22.78 | 23.56 | 22.56 | 22.82 | +0.18% | 4.24 | 4.91% |
| 2026-05-14 | 23.64 | 24.10 | 22.76 | 22.78 | -3.96% | 4.10 | 4.71% |
| 2026-05-13 | 24.38 | 24.38 | 23.30 | 23.72 | -3.54% | 5.57 | 6.28% |
| 2026-05-12 | 23.88 | 25.51 | 23.69 | 24.59 | +0.78% | 8.19 | 8.83% |
| 2026-05-11 | 22.28 | 24.45 | 22.28 | 24.40 | +8.40% | 7.44 | 8.43% |
| 2026-05-08 | 23.00 | 23.43 | 22.35 | 22.51 | -0.40% | 3.63 | 4.28% |
| 2026-05-07 | 22.10 | 23.08 | 22.00 | 22.60 | +1.66% | 4.86 | 5.76% |
| 2026-05-06 | 21.14 | 22.58 | 20.90 | 22.23 | +6.21% | 6.23 | 7.60% |
| 2026-04-30 | 21.06 | 21.84 | 20.67 | 20.93 | -0.81% | 5.82 | 7.34% |
| 2026-04-29 | 21.50 | 22.06 | 20.86 | 21.10 | -1.86% | 6.85 | 8.54% |
| 2026-04-28 | 22.80 | 23.20 | 21.46 | 21.50 | -5.45% | 10.97 | 13.25% |
| 2026-04-27 | 22.00 | 22.74 | 21.69 | 22.74 | +20.00% | 16.03 | 18.92% |
| 2026-04-24 | 18.80 | 19.38 | 18.56 | 18.95 | -0.21% | 1.62 | 2.27% |
| 2026-04-23 | 19.42 | 19.57 | 18.59 | 18.99 | -3.11% | 1.86 | 2.63% |