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 |
|---|---|---|---|---|---|---|---|
| 2026-01-19 | 25.80 | 26.35 | 25.21 | 25.61 | -0.35% | 2.79 | 2.90% |
| 2026-01-16 | 26.04 | 26.88 | 25.50 | 25.70 | -1.53% | 4.13 | 4.22% |
| 2026-01-15 | 26.00 | 26.48 | 25.01 | 26.10 | -1.51% | 4.60 | 4.78% |
| 2026-01-14 | 26.40 | 28.48 | 25.99 | 26.50 | -3.81% | 8.59 | 8.54% |
| 2026-01-13 | 28.38 | 29.98 | 27.02 | 27.55 | -1.85% | 8.17 | 7.70% |
| 2026-01-12 | 28.51 | 29.20 | 27.60 | 28.07 | -0.28% | 8.02 | 7.52% |
| 2026-01-09 | 23.47 | 28.15 | 23.06 | 28.15 | +19.99% | 7.86 | 8.15% |
| 2026-01-08 | 23.81 | 24.66 | 23.11 | 23.46 | -2.41% | 5.82 | 6.57% |
| 2026-01-07 | 23.50 | 24.68 | 23.30 | 24.04 | +7.32% | 6.40 | 7.11% |
| 2026-01-06 | 21.00 | 23.11 | 20.78 | 22.40 | +5.66% | 6.27 | 7.58% |
| 2026-01-05 | 18.00 | 21.53 | 17.91 | 21.20 | +17.45% | 6.02 | 7.99% |
| 2025-12-31 | 18.01 | 18.18 | 17.63 | 18.05 | +0.17% | 1.32 | 1.97% |
| 2025-12-30 | 18.49 | 18.56 | 17.91 | 18.02 | -2.54% | 1.37 | 2.01% |
| 2025-12-29 | 18.94 | 19.06 | 18.33 | 18.49 | -3.09% | 1.70 | 2.43% |
| 2025-12-26 | 19.31 | 19.90 | 19.02 | 19.08 | -2.70% | 1.75 | 2.43% |
| 2025-12-25 | 19.80 | 20.38 | 19.20 | 19.61 | -0.86% | 2.09 | 2.85% |
| 2025-12-24 | 20.41 | 20.57 | 18.87 | 19.78 | -3.13% | 3.56 | 4.82% |
| 2025-12-23 | 20.17 | 20.66 | 19.51 | 20.42 | +1.09% | 2.28 | 3.03% |
| 2025-12-22 | 20.38 | 20.77 | 19.98 | 20.20 | -1.08% | 1.76 | 2.31% |
| 2025-12-19 | 19.45 | 20.86 | 19.33 | 20.42 | +5.10% | 3.51 | 4.60% |