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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 16.17 | 17.30 | 16.15 | 17.10 | +5.43% | 3.12 | 4.93% |
| 2025-11-19 | 16.52 | 16.80 | 15.30 | 16.22 | -3.68% | 3.85 | 6.46% |
| 2025-11-18 | 17.02 | 17.25 | 16.50 | 16.84 | -2.32% | 2.55 | 4.06% |
| 2025-11-17 | 17.80 | 18.12 | 17.01 | 17.24 | -3.90% | 3.27 | 4.99% |
| 2025-11-14 | 17.29 | 18.85 | 16.90 | 17.94 | +3.82% | 5.03 | 7.54% |
| 2025-11-13 | 17.20 | 17.78 | 16.71 | 17.28 | -0.75% | 3.64 | 5.67% |
| 2025-11-12 | 16.70 | 17.97 | 16.26 | 17.41 | +4.38% | 5.35 | 8.25% |
| 2025-11-11 | 15.11 | 16.98 | 14.98 | 16.68 | +10.32% | 5.14 | 8.46% |
| 2025-11-10 | 15.30 | 15.65 | 15.01 | 15.12 | -1.56% | 1.98 | 3.45% |
| 2025-11-07 | 15.39 | 16.27 | 15.25 | 15.36 | -0.07% | 3.14 | 5.30% |
| 2025-11-06 | 15.43 | 15.56 | 14.87 | 15.37 | -1.35% | 2.02 | 3.54% |
| 2025-11-05 | 15.25 | 15.83 | 15.01 | 15.58 | +1.70% | 2.26 | 3.92% |
| 2025-11-04 | 15.90 | 16.05 | 15.10 | 15.32 | -3.47% | 2.27 | 3.93% |
| 2025-11-03 | 16.00 | 16.18 | 15.10 | 15.87 | -0.44% | 4.68 | 7.96% |
| 2025-10-31 | 14.52 | 16.35 | 14.36 | 15.94 | +9.86% | 6.20 | 10.70% |
| 2025-10-30 | 14.40 | 15.04 | 14.04 | 14.51 | +0.42% | 2.74 | 5.02% |
| 2025-10-29 | 14.35 | 14.65 | 14.16 | 14.45 | +0.70% | 1.56 | 2.89% |
| 2025-10-28 | 14.30 | 14.44 | 14.00 | 14.35 | +0.91% | 0.89 | 1.67% |
| 2025-10-27 | 14.08 | 14.59 | 14.08 | 14.22 | +1.43% | 1.25 | 2.32% |
| 2025-10-24 | 14.20 | 14.32 | 13.91 | 14.02 | -0.92% | 1.17 | 2.23% |