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 |
|---|---|---|---|---|---|---|---|
| 2025-10-23 | 14.51 | 14.68 | 13.83 | 14.15 | -2.21% | 1.41 | 2.69% |
| 2025-10-22 | 14.81 | 15.17 | 14.40 | 14.47 | -1.56% | 1.51 | 2.76% |
| 2025-10-21 | 14.13 | 14.81 | 14.00 | 14.70 | +3.52% | 2.03 | 3.75% |
| 2025-10-20 | 14.59 | 14.84 | 14.09 | 14.20 | -2.67% | 1.99 | 3.69% |
| 2025-10-17 | 14.66 | 15.30 | 14.52 | 14.59 | -0.34% | 2.97 | 5.33% |
| 2025-10-16 | 14.63 | 15.38 | 14.51 | 14.64 | -1.08% | 3.21 | 5.73% |
| 2025-10-15 | 13.82 | 14.95 | 13.62 | 14.80 | +8.66% | 4.16 | 7.63% |
| 2025-10-14 | 14.05 | 14.37 | 13.56 | 13.62 | -1.94% | 1.28 | 2.45% |
| 2025-10-13 | 13.26 | 14.15 | 13.06 | 13.89 | -1.21% | 1.20 | 2.33% |
| 2025-10-10 | 14.32 | 14.45 | 14.00 | 14.06 | -1.82% | 1.21 | 2.29% |
| 2025-10-09 | 14.50 | 14.70 | 14.09 | 14.32 | -0.76% | 1.49 | 2.77% |
| 2025-09-30 | 14.40 | 14.62 | 14.30 | 14.43 | +0.21% | 1.11 | 2.04% |
| 2025-09-29 | 14.42 | 14.64 | 14.15 | 14.40 | +0.28% | 1.33 | 2.48% |
| 2025-09-26 | 14.68 | 14.87 | 14.31 | 14.36 | -3.43% | 1.93 | 3.56% |
| 2025-09-25 | 15.20 | 15.74 | 14.78 | 14.87 | -2.17% | 2.29 | 4.04% |
| 2025-09-24 | 14.61 | 15.45 | 14.61 | 15.20 | +2.36% | 2.21 | 3.92% |
| 2025-09-23 | 15.63 | 15.79 | 14.50 | 14.85 | -5.77% | 3.43 | 6.15% |
| 2025-09-22 | 15.20 | 16.50 | 15.20 | 15.76 | +5.84% | 4.45 | 7.45% |
| 2025-09-19 | 15.35 | 15.74 | 14.74 | 14.89 | -4.18% | 2.99 | 5.28% |
| 2025-09-18 | 15.40 | 16.60 | 15.31 | 15.54 | +4.30% | 6.26 | 10.48% |