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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 18.80 | 19.20 | 17.88 | 18.25 | -4.40% | 4.47 | 6.51% |
| 2025-08-19 | 19.63 | 20.08 | 18.88 | 19.09 | -2.75% | 3.79 | 5.24% |
| 2025-08-18 | 20.00 | 20.67 | 19.14 | 19.63 | -1.90% | 5.78 | 7.80% |
| 2025-08-15 | 18.84 | 20.11 | 18.50 | 20.01 | +6.72% | 5.24 | 7.17% |
| 2025-08-14 | 19.18 | 19.39 | 18.70 | 18.75 | -1.26% | 3.22 | 4.52% |
| 2025-08-13 | 18.44 | 19.32 | 18.26 | 18.99 | +3.09% | 3.60 | 5.10% |
| 2025-08-12 | 19.10 | 19.26 | 18.00 | 18.42 | -2.54% | 3.24 | 4.72% |
| 2025-08-11 | 18.71 | 19.13 | 18.51 | 18.90 | +1.34% | 2.55 | 3.62% |
| 2025-08-08 | 19.33 | 19.33 | 18.55 | 18.65 | -3.62% | 3.51 | 4.97% |
| 2025-08-07 | 19.88 | 20.46 | 19.25 | 19.35 | -3.73% | 5.01 | 6.86% |
| 2025-08-06 | 20.04 | 20.59 | 19.78 | 20.10 | +0.15% | 4.07 | 5.38% |
| 2025-08-05 | 21.18 | 21.49 | 19.88 | 20.07 | -7.55% | 5.74 | 7.53% |
| 2025-08-04 | 20.95 | 22.08 | 19.96 | 21.71 | +0.84% | 6.12 | 7.80% |
| 2025-08-01 | 21.50 | 23.30 | 20.98 | 21.53 | +0.28% | 7.17 | 8.59% |
| 2025-07-31 | 21.94 | 22.60 | 21.04 | 21.47 | -3.38% | 6.66 | 8.13% |
| 2025-07-30 | 21.82 | 23.56 | 21.18 | 22.22 | -0.89% | 8.94 | 10.68% |
| 2025-07-29 | 20.54 | 23.20 | 19.78 | 22.42 | +9.74% | 10.23 | 12.58% |
| 2025-07-28 | 19.52 | 20.87 | 19.52 | 20.43 | +4.61% | 7.57 | 9.96% |
| 2025-07-25 | 20.20 | 20.57 | 19.48 | 19.53 | -5.06% | 8.30 | 11.20% |
| 2025-07-24 | 23.10 | 24.20 | 20.22 | 20.57 | -9.46% | 12.19 | 15.04% |