东方生物 sh.688298
21.90
-0.36%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-25 | 22.15 | 22.23 | 21.74 | 21.90 | -0.36% | 0.40 | 0.92% |
| 2026-05-22 | 21.80 | 22.30 | 21.71 | 21.98 | +0.83% | 0.30 | 0.67% |
| 2026-05-21 | 22.39 | 22.59 | 21.79 | 21.80 | -2.59% | 0.46 | 1.04% |
| 2026-05-20 | 22.90 | 22.90 | 22.26 | 22.38 | -2.53% | 0.63 | 1.38% |
| 2026-05-19 | 22.80 | 23.15 | 22.60 | 22.96 | +0.70% | 0.45 | 0.97% |
| 2026-05-18 | 22.70 | 23.55 | 22.69 | 22.80 | -0.39% | 0.46 | 0.99% |
| 2026-05-15 | 23.07 | 23.23 | 22.69 | 22.89 | -1.08% | 0.55 | 1.19% |
| 2026-05-14 | 23.82 | 24.02 | 23.11 | 23.14 | -3.22% | 0.78 | 1.65% |
| 2026-05-13 | 24.52 | 24.75 | 23.82 | 23.91 | -2.45% | 1.00 | 2.08% |
| 2026-05-12 | 25.31 | 25.66 | 24.50 | 24.51 | -7.05% | 1.96 | 3.89% |
| 2026-05-11 | 25.35 | 26.88 | 24.32 | 26.37 | +4.44% | 2.96 | 5.72% |
| 2026-05-08 | 24.13 | 25.99 | 23.90 | 25.25 | +4.64% | 2.25 | 4.43% |
| 2026-05-07 | 23.13 | 24.56 | 22.82 | 24.13 | +5.83% | 1.21 | 2.53% |
| 2026-05-06 | 22.43 | 23.87 | 22.38 | 22.80 | +2.10% | 0.94 | 2.01% |
| 2026-04-30 | 22.15 | 22.35 | 22.13 | 22.33 | +0.68% | 0.19 | 0.42% |
| 2026-04-29 | 22.00 | 22.33 | 21.85 | 22.18 | +1.28% | 0.28 | 0.64% |
| 2026-04-28 | 21.95 | 22.18 | 21.85 | 21.90 | -0.05% | 0.23 | 0.52% |
| 2026-04-27 | 21.98 | 21.99 | 21.52 | 21.91 | -0.45% | 0.31 | 0.71% |
| 2026-04-24 | 22.09 | 22.15 | 21.82 | 22.01 | -0.45% | 0.22 | 0.50% |
| 2026-04-23 | 22.45 | 22.45 | 22.08 | 22.11 | -1.34% | 0.20 | 0.45% |