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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 18.28 | 19.87 | 17.99 | 19.43 | +6.29% | 3.10 | 4.34% |
| 2025-12-17 | 18.42 | 18.44 | 17.49 | 18.28 | +0.16% | 2.35 | 3.48% |
| 2025-12-16 | 19.35 | 19.55 | 17.87 | 18.25 | -5.93% | 2.74 | 3.97% |
| 2025-12-15 | 20.10 | 20.20 | 19.34 | 19.40 | -4.24% | 1.65 | 2.23% |
| 2025-12-12 | 20.10 | 20.35 | 19.36 | 20.26 | +0.40% | 2.37 | 3.19% |
| 2025-12-11 | 19.35 | 20.73 | 19.00 | 20.18 | +6.77% | 4.93 | 6.60% |
| 2025-12-10 | 18.48 | 19.40 | 17.81 | 18.90 | +2.38% | 2.58 | 3.70% |
| 2025-12-09 | 19.77 | 20.43 | 18.28 | 18.46 | -4.80% | 4.34 | 6.08% |
| 2025-12-08 | 19.20 | 19.57 | 18.40 | 19.39 | +0.99% | 2.78 | 3.92% |
| 2025-12-05 | 19.49 | 19.70 | 18.70 | 19.20 | -0.98% | 2.17 | 3.02% |
| 2025-12-04 | 19.20 | 20.16 | 19.10 | 19.39 | +0.99% | 2.75 | 3.75% |
| 2025-12-03 | 18.82 | 19.40 | 18.69 | 19.20 | +2.13% | 2.78 | 3.89% |
| 2025-12-02 | 19.88 | 19.94 | 18.79 | 18.80 | -5.43% | 2.90 | 4.03% |
| 2025-12-01 | 19.68 | 21.08 | 19.68 | 19.88 | -1.24% | 3.23 | 4.29% |
| 2025-11-28 | 19.86 | 20.52 | 19.30 | 20.13 | +1.10% | 4.33 | 5.76% |
| 2025-11-27 | 20.69 | 21.10 | 19.64 | 19.91 | -1.44% | 6.85 | 9.07% |
| 2025-11-26 | 17.98 | 21.48 | 17.98 | 20.20 | +12.85% | 9.16 | 12.16% |
| 2025-11-25 | 16.90 | 18.15 | 16.80 | 17.90 | +5.60% | 3.67 | 5.54% |
| 2025-11-24 | 16.40 | 17.29 | 16.26 | 16.95 | +3.67% | 2.92 | 4.62% |
| 2025-11-21 | 16.99 | 17.49 | 16.35 | 16.35 | -4.39% | 2.15 | 3.42% |