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 |
|---|---|---|---|---|---|---|---|
| 2026-03-24 | 18.02 | 18.23 | 17.55 | 18.16 | +2.66% | 1.29 | 1.92% |
| 2026-03-23 | 17.74 | 18.44 | 17.36 | 17.69 | -3.23% | 1.80 | 2.70% |
| 2026-03-20 | 19.15 | 19.39 | 18.27 | 18.28 | -4.04% | 1.38 | 1.96% |
| 2026-03-19 | 19.80 | 20.08 | 18.93 | 19.05 | -4.32% | 1.99 | 2.74% |
| 2026-03-18 | 19.38 | 19.91 | 19.06 | 19.91 | +2.26% | 1.46 | 1.99% |
| 2026-03-17 | 19.19 | 20.12 | 19.12 | 19.47 | +0.46% | 2.27 | 3.09% |
| 2026-03-16 | 18.84 | 19.48 | 18.66 | 19.38 | +2.00% | 1.49 | 2.08% |
| 2026-03-13 | 18.83 | 19.50 | 18.67 | 19.00 | +0.74% | 1.45 | 2.03% |
| 2026-03-12 | 19.65 | 19.80 | 18.62 | 18.86 | -4.70% | 2.02 | 2.84% |
| 2026-03-11 | 20.31 | 20.46 | 19.58 | 19.79 | -3.09% | 2.36 | 3.16% |
| 2026-03-10 | 19.40 | 20.48 | 19.31 | 20.42 | +6.24% | 3.22 | 4.29% |
| 2026-03-09 | 19.22 | 19.47 | 18.70 | 19.22 | -4.00% | 2.24 | 3.14% |
| 2026-03-06 | 18.82 | 20.09 | 18.76 | 20.02 | +5.93% | 2.90 | 3.92% |
| 2026-03-05 | 18.86 | 19.42 | 18.45 | 18.90 | +2.22% | 2.13 | 3.01% |
| 2026-03-04 | 18.51 | 19.12 | 18.41 | 18.49 | -0.05% | 1.80 | 2.58% |
| 2026-03-03 | 19.71 | 20.19 | 18.48 | 18.50 | -6.09% | 2.69 | 3.77% |
| 2026-03-02 | 20.62 | 20.90 | 19.60 | 19.70 | -7.08% | 3.79 | 5.05% |
| 2026-02-27 | 21.34 | 21.63 | 21.03 | 21.20 | -2.08% | 2.92 | 3.66% |
| 2026-02-26 | 22.00 | 22.50 | 21.34 | 21.65 | -8.61% | 4.63 | 5.66% |
| 2026-02-25 | 24.10 | 24.10 | 20.56 | 23.69 | -4.09% | 8.34 | 10.20% |