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 |
|---|---|---|---|---|---|---|---|
| 2026-02-24 | 27.12 | 27.12 | 23.63 | 24.70 | +9.29% | 7.99 | 8.35% |
| 2026-02-13 | 22.95 | 23.35 | 22.54 | 22.60 | -1.35% | 1.07 | 1.24% |
| 2026-02-12 | 22.95 | 23.68 | 22.81 | 22.91 | -0.52% | 1.49 | 1.72% |
| 2026-02-11 | 24.20 | 24.20 | 22.88 | 23.03 | -4.52% | 1.68 | 1.92% |
| 2026-02-10 | 23.38 | 24.69 | 23.00 | 24.12 | +3.47% | 2.67 | 2.97% |
| 2026-02-09 | 23.00 | 23.42 | 22.50 | 23.31 | +0.91% | 1.96 | 2.26% |
| 2026-02-06 | 22.17 | 23.67 | 21.61 | 23.10 | +4.15% | 3.20 | 3.73% |
| 2026-02-05 | 21.54 | 22.50 | 21.32 | 22.18 | +2.92% | 2.88 | 3.50% |
| 2026-02-04 | 21.21 | 21.68 | 20.68 | 21.55 | +0.19% | 1.70 | 2.14% |
| 2026-02-03 | 21.63 | 22.14 | 20.33 | 21.51 | -0.51% | 3.59 | 4.56% |
| 2026-02-02 | 23.93 | 24.21 | 21.00 | 21.62 | -11.39% | 5.76 | 6.95% |
| 2026-01-30 | 26.00 | 27.08 | 24.28 | 24.40 | -6.15% | 3.40 | 3.56% |
| 2026-01-29 | 25.36 | 26.76 | 25.20 | 26.00 | +1.17% | 2.26 | 2.32% |
| 2026-01-28 | 25.90 | 26.44 | 24.99 | 25.70 | -2.24% | 2.03 | 2.12% |
| 2026-01-27 | 25.93 | 26.48 | 24.85 | 26.29 | +2.78% | 2.60 | 2.71% |
| 2026-01-26 | 26.68 | 26.68 | 25.20 | 25.58 | -4.19% | 2.22 | 2.30% |
| 2026-01-23 | 26.11 | 27.50 | 25.66 | 26.70 | +2.61% | 3.71 | 3.71% |
| 2026-01-22 | 25.63 | 26.96 | 25.30 | 26.02 | +0.08% | 3.13 | 3.19% |
| 2026-01-21 | 24.83 | 26.50 | 24.35 | 26.00 | +4.88% | 3.67 | 3.80% |
| 2026-01-20 | 25.56 | 26.17 | 24.02 | 24.79 | -3.20% | 4.27 | 4.60% |