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 |
|---|---|---|---|---|---|---|---|
| 2025-07-23 | 23.43 | 23.92 | 22.25 | 22.72 | -4.74% | 8.16 | 9.52% |
| 2025-07-22 | 21.71 | 24.18 | 21.71 | 23.85 | +7.43% | 8.80 | 10.07% |
| 2025-07-21 | 21.10 | 24.67 | 20.95 | 22.20 | +3.79% | 8.36 | 9.84% |
| 2025-07-18 | 20.09 | 21.79 | 19.67 | 21.39 | +4.34% | 6.28 | 8.08% |
| 2025-07-17 | 19.15 | 20.75 | 19.15 | 20.50 | +6.00% | 6.71 | 9.02% |
| 2025-07-16 | 17.88 | 19.49 | 16.97 | 19.34 | +9.70% | 6.97 | 10.18% |
| 2025-07-15 | 18.22 | 18.96 | 17.38 | 17.63 | -5.72% | 5.57 | 8.30% |
| 2025-07-14 | 17.69 | 18.82 | 17.45 | 18.70 | +2.97% | 6.45 | 9.53% |
| 2025-07-11 | 16.29 | 18.49 | 15.98 | 18.16 | +12.66% | 9.17 | 14.27% |
| 2025-07-10 | 14.60 | 16.35 | 14.30 | 16.12 | +11.48% | 6.35 | 11.01% |
| 2025-07-09 | 14.44 | 14.80 | 13.56 | 14.46 | -2.30% | 4.31 | 8.09% |
| 2025-07-08 | 13.80 | 15.25 | 13.40 | 14.80 | +6.71% | 5.99 | 10.95% |
| 2025-07-07 | 12.72 | 14.36 | 12.50 | 13.87 | +8.02% | 5.31 | 10.37% |
| 2025-07-04 | 11.91 | 13.27 | 11.79 | 12.84 | +8.26% | 3.69 | 7.81% |
| 2025-07-03 | 11.55 | 12.16 | 11.30 | 11.86 | +2.51% | 2.45 | 5.57% |
| 2025-07-02 | 12.04 | 12.37 | 11.54 | 11.57 | -3.98% | 3.47 | 7.74% |
| 2025-07-01 | 10.00 | 12.05 | 9.99 | 12.05 | +20.02% | 2.74 | 6.36% |
| 2025-06-30 | 9.83 | 10.09 | 9.76 | 10.04 | +2.14% | 0.34 | 0.91% |
| 2025-06-27 | 9.82 | 9.90 | 9.72 | 9.83 | +0.51% | 0.20 | 0.55% |
| 2025-06-26 | 10.00 | 10.05 | 9.73 | 9.78 | -2.69% | 0.37 | 1.00% |