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 |
|---|---|---|---|---|---|---|---|
| 2025-05-27 | 8.70 | 8.93 | 8.68 | 8.84 | +1.61% | 0.23 | 0.70% |
| 2025-05-26 | 8.88 | 8.88 | 8.61 | 8.70 | -2.03% | 0.31 | 0.96% |
| 2025-05-23 | 8.75 | 9.09 | 8.75 | 8.88 | +0.68% | 0.46 | 1.38% |
| 2025-05-22 | 8.82 | 8.98 | 8.72 | 8.82 | 0.00% | 0.30 | 0.92% |
| 2025-05-21 | 8.80 | 8.96 | 8.71 | 8.82 | +0.46% | 0.26 | 0.77% |
| 2025-05-20 | 8.79 | 8.91 | 8.74 | 8.78 | +0.34% | 0.22 | 0.66% |
| 2025-05-19 | 8.90 | 8.93 | 8.66 | 8.75 | -1.13% | 0.28 | 0.85% |
| 2025-05-16 | 8.48 | 8.87 | 8.48 | 8.85 | +3.87% | 0.38 | 1.16% |
| 2025-05-15 | 8.52 | 8.75 | 8.30 | 8.52 | -0.35% | 0.31 | 0.95% |
| 2025-05-14 | 8.56 | 8.70 | 8.47 | 8.55 | -0.70% | 0.16 | 0.49% |
| 2025-05-13 | 8.68 | 8.77 | 8.56 | 8.61 | -0.23% | 0.15 | 0.46% |
| 2025-05-12 | 8.67 | 8.77 | 8.34 | 8.63 | +0.94% | 0.26 | 0.83% |
| 2025-05-09 | 8.67 | 8.69 | 8.52 | 8.55 | -0.23% | 0.18 | 0.57% |
| 2025-05-08 | 8.56 | 8.62 | 8.51 | 8.57 | +0.12% | 0.18 | 0.56% |
| 2025-05-07 | 8.70 | 8.73 | 8.49 | 8.56 | -0.70% | 0.27 | 0.84% |
| 2025-05-06 | 8.62 | 8.79 | 8.58 | 8.62 | +0.47% | 0.27 | 0.84% |