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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 29.50 | 29.63 | 29.00 | 29.54 | -0.64% | 1.10 | 1.86% |
| 2025-08-19 | 29.60 | 30.50 | 29.43 | 29.73 | +0.20% | 1.74 | 2.89% |
| 2025-08-18 | 28.40 | 30.60 | 28.25 | 29.67 | +4.88% | 2.83 | 4.75% |
| 2025-08-15 | 28.45 | 28.50 | 28.00 | 28.29 | +0.43% | 0.63 | 1.11% |
| 2025-08-14 | 28.93 | 28.93 | 28.15 | 28.17 | -2.59% | 0.93 | 1.62% |
| 2025-08-13 | 29.08 | 29.12 | 28.50 | 28.92 | -0.21% | 0.81 | 1.39% |
| 2025-08-12 | 29.15 | 29.95 | 28.85 | 28.98 | -0.07% | 1.03 | 1.75% |
| 2025-08-11 | 28.45 | 29.17 | 28.35 | 29.00 | +1.75% | 0.90 | 1.55% |
| 2025-08-08 | 28.45 | 29.17 | 27.89 | 28.50 | +0.89% | 1.39 | 2.41% |
| 2025-08-07 | 28.30 | 28.88 | 28.15 | 28.25 | -0.14% | 1.01 | 1.76% |
| 2025-08-06 | 28.54 | 28.79 | 28.20 | 28.29 | -0.88% | 0.84 | 1.48% |
| 2025-08-05 | 29.01 | 29.24 | 28.28 | 28.54 | -1.42% | 0.82 | 1.42% |
| 2025-08-04 | 28.56 | 29.07 | 27.95 | 28.95 | +1.08% | 0.97 | 1.69% |
| 2025-08-01 | 28.30 | 29.29 | 28.25 | 28.64 | +1.02% | 1.13 | 1.95% |
| 2025-07-31 | 28.66 | 29.08 | 28.30 | 28.35 | -1.08% | 1.02 | 1.77% |
| 2025-07-30 | 29.02 | 29.10 | 28.23 | 28.66 | -1.88% | 1.16 | 2.00% |
| 2025-07-29 | 29.19 | 29.32 | 28.90 | 29.21 | -0.17% | 0.97 | 1.65% |
| 2025-07-28 | 29.50 | 30.05 | 29.08 | 29.26 | -0.44% | 1.14 | 1.92% |
| 2025-07-25 | 29.58 | 29.75 | 28.91 | 29.39 | -0.64% | 1.42 | 2.41% |
| 2025-07-24 | 28.93 | 30.65 | 28.82 | 29.58 | +2.39% | 2.56 | 4.28% |