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 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 15.10 | 15.31 | 14.75 | 14.90 | -1.97% | 1.59 | 2.85% |
| 2025-09-16 | 15.34 | 15.58 | 15.01 | 15.20 | -0.91% | 1.73 | 3.05% |
| 2025-09-15 | 15.65 | 15.94 | 15.25 | 15.34 | -2.67% | 2.16 | 3.72% |
| 2025-09-12 | 15.11 | 16.06 | 15.09 | 15.76 | +4.37% | 3.34 | 5.74% |
| 2025-09-11 | 14.43 | 15.24 | 14.00 | 15.10 | +2.44% | 2.81 | 5.08% |
| 2025-09-10 | 14.70 | 15.15 | 14.65 | 14.74 | +0.27% | 1.75 | 3.14% |
| 2025-09-09 | 15.28 | 15.52 | 14.56 | 14.70 | -3.92% | 3.27 | 5.84% |
| 2025-09-08 | 15.66 | 16.17 | 14.92 | 15.30 | -3.29% | 5.18 | 8.96% |
| 2025-09-05 | 18.25 | 18.73 | 15.40 | 15.82 | -16.34% | 8.71 | 14.31% |
| 2025-09-04 | 19.10 | 20.48 | 18.30 | 18.91 | +4.13% | 9.71 | 13.53% |
| 2025-09-03 | 18.00 | 19.90 | 17.71 | 18.16 | +2.48% | 7.55 | 10.76% |
| 2025-09-02 | 18.42 | 19.15 | 17.37 | 17.72 | -1.56% | 4.97 | 7.26% |
| 2025-09-01 | 17.92 | 18.69 | 17.13 | 18.00 | +1.87% | 3.75 | 5.51% |
| 2025-08-29 | 17.28 | 18.08 | 16.98 | 17.67 | +2.26% | 2.96 | 4.48% |
| 2025-08-28 | 17.24 | 17.44 | 16.43 | 17.28 | -0.06% | 2.51 | 3.97% |
| 2025-08-27 | 17.88 | 18.29 | 17.25 | 17.29 | -3.30% | 3.10 | 4.69% |
| 2025-08-26 | 18.60 | 19.59 | 17.83 | 17.88 | -2.67% | 4.34 | 6.24% |
| 2025-08-25 | 18.21 | 18.90 | 18.11 | 18.37 | +1.38% | 2.91 | 4.20% |
| 2025-08-22 | 18.08 | 18.29 | 17.85 | 18.12 | +1.17% | 2.17 | 3.21% |
| 2025-08-21 | 18.26 | 18.54 | 17.77 | 17.91 | -1.86% | 2.80 | 4.14% |