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 |
|---|---|---|---|---|---|---|---|
| 2025-06-25 | 10.08 | 10.21 | 9.94 | 10.05 | +0.30% | 0.35 | 0.93% |
| 2025-06-24 | 10.07 | 10.13 | 9.90 | 10.02 | +0.30% | 0.26 | 0.70% |
| 2025-06-23 | 9.61 | 10.01 | 9.53 | 9.99 | +3.63% | 0.35 | 0.96% |
| 2025-06-20 | 9.68 | 9.77 | 9.61 | 9.64 | -0.72% | 0.16 | 0.45% |
| 2025-06-19 | 9.85 | 9.96 | 9.65 | 9.71 | -1.72% | 0.32 | 0.88% |
| 2025-06-18 | 9.94 | 10.06 | 9.86 | 9.88 | -1.40% | 0.36 | 0.97% |
| 2025-06-17 | 10.13 | 10.32 | 9.95 | 10.02 | -1.18% | 0.42 | 1.13% |
| 2025-06-16 | 10.30 | 10.38 | 10.10 | 10.14 | 0.00% | 0.34 | 0.89% |
| 2025-06-13 | 10.40 | 10.43 | 10.04 | 10.14 | -2.69% | 0.43 | 1.13% |
| 2025-06-12 | 10.19 | 10.46 | 10.17 | 10.42 | +1.76% | 0.41 | 1.05% |
| 2025-06-11 | 10.26 | 10.41 | 10.20 | 10.24 | -0.87% | 0.39 | 1.02% |
| 2025-06-10 | 10.38 | 10.54 | 10.22 | 10.33 | -0.67% | 0.63 | 1.62% |
| 2025-06-09 | 9.93 | 10.58 | 9.91 | 10.40 | +5.16% | 0.87 | 2.24% |
| 2025-06-06 | 10.00 | 10.27 | 9.78 | 9.89 | -1.88% | 0.52 | 1.39% |
| 2025-06-05 | 9.97 | 10.22 | 9.63 | 10.08 | +1.51% | 0.74 | 1.98% |
| 2025-06-04 | 9.75 | 9.99 | 9.62 | 9.93 | +2.58% | 0.71 | 1.92% |
| 2025-06-03 | 9.14 | 9.75 | 9.05 | 9.68 | +5.22% | 0.65 | 1.83% |
| 2025-05-30 | 9.06 | 9.56 | 9.06 | 9.20 | +1.55% | 0.57 | 1.65% |
| 2025-05-29 | 8.73 | 9.09 | 8.67 | 9.06 | +3.90% | 0.45 | 1.33% |
| 2025-05-28 | 8.82 | 8.90 | 8.70 | 8.72 | -1.36% | 0.18 | 0.56% |