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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 18.99 | 19.81 | 18.73 | 19.60 | +4.31% | 2.47 | 3.41% |
| 2026-04-21 | 19.08 | 19.09 | 18.35 | 18.79 | -1.47% | 1.56 | 2.24% |
| 2026-04-20 | 19.42 | 19.84 | 18.98 | 19.07 | -2.95% | 2.07 | 2.87% |
| 2026-04-17 | 20.47 | 20.47 | 19.30 | 19.65 | -4.19% | 2.95 | 3.99% |
| 2026-04-16 | 20.28 | 20.74 | 20.03 | 20.51 | -0.58% | 2.28 | 2.97% |
| 2026-04-15 | 20.50 | 20.86 | 19.68 | 20.63 | +2.43% | 3.54 | 4.65% |
| 2026-04-14 | 19.70 | 20.25 | 19.48 | 20.14 | +2.23% | 2.24 | 3.00% |
| 2026-04-13 | 19.60 | 19.92 | 19.17 | 19.70 | -0.40% | 1.70 | 2.32% |
| 2026-04-10 | 19.82 | 20.29 | 19.49 | 19.78 | +0.10% | 2.37 | 3.19% |
| 2026-04-09 | 20.50 | 20.99 | 19.66 | 19.76 | -4.08% | 3.31 | 4.38% |
| 2026-04-08 | 20.20 | 20.78 | 20.01 | 20.60 | +2.74% | 3.01 | 3.94% |
| 2026-04-07 | 20.20 | 20.69 | 19.58 | 20.05 | -1.76% | 2.13 | 2.83% |
| 2026-04-03 | 20.64 | 20.96 | 19.75 | 20.41 | -2.62% | 3.92 | 5.16% |
| 2026-04-02 | 20.70 | 21.53 | 20.58 | 20.96 | -0.19% | 4.91 | 6.22% |
| 2026-04-01 | 19.28 | 21.63 | 18.93 | 21.00 | +10.82% | 5.38 | 7.01% |
| 2026-03-31 | 19.78 | 20.21 | 18.80 | 18.95 | -4.53% | 2.73 | 3.76% |
| 2026-03-30 | 19.65 | 20.48 | 19.60 | 19.85 | -0.30% | 2.75 | 3.67% |
| 2026-03-27 | 18.13 | 20.00 | 18.13 | 19.91 | +7.22% | 3.18 | 4.38% |
| 2026-03-26 | 19.12 | 19.45 | 18.43 | 18.57 | -1.22% | 1.26 | 1.78% |
| 2026-03-25 | 18.22 | 19.42 | 18.22 | 18.80 | +3.52% | 1.84 | 2.60% |