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 |
|---|---|---|---|---|---|---|---|
| 2025-07-23 | 28.96 | 29.19 | 28.51 | 28.89 | -0.38% | 0.80 | 1.37% |
| 2025-07-22 | 29.32 | 29.51 | 28.64 | 29.00 | -0.89% | 0.97 | 1.65% |
| 2025-07-21 | 28.76 | 29.60 | 28.61 | 29.26 | +1.74% | 1.27 | 2.16% |
| 2025-07-18 | 28.67 | 28.85 | 28.28 | 28.76 | +0.31% | 0.73 | 1.27% |
| 2025-07-17 | 28.40 | 28.75 | 28.31 | 28.67 | +0.35% | 0.80 | 1.39% |
| 2025-07-16 | 28.18 | 28.69 | 27.97 | 28.57 | +1.31% | 1.02 | 1.78% |
| 2025-07-15 | 28.00 | 28.66 | 27.62 | 28.20 | +0.39% | 0.97 | 1.72% |
| 2025-07-14 | 27.80 | 28.54 | 27.58 | 28.09 | +0.83% | 0.80 | 1.42% |
| 2025-07-11 | 27.73 | 27.96 | 27.35 | 27.86 | +0.51% | 0.63 | 1.12% |
| 2025-07-10 | 27.75 | 28.04 | 27.56 | 27.72 | -0.18% | 0.56 | 0.99% |
| 2025-07-09 | 27.80 | 28.11 | 27.63 | 27.77 | -0.14% | 0.52 | 0.93% |
| 2025-07-08 | 26.80 | 28.64 | 26.78 | 27.81 | +3.61% | 1.40 | 2.52% |
| 2025-07-07 | 27.07 | 27.36 | 26.73 | 26.84 | -0.85% | 0.55 | 1.01% |
| 2025-07-04 | 27.50 | 28.24 | 27.03 | 27.07 | -1.06% | 0.95 | 1.71% |
| 2025-07-03 | 27.46 | 27.78 | 27.27 | 27.36 | -0.36% | 0.50 | 0.90% |
| 2025-07-02 | 27.10 | 27.54 | 27.04 | 27.46 | +0.66% | 0.58 | 1.06% |
| 2025-07-01 | 27.62 | 27.85 | 27.10 | 27.28 | -0.26% | 0.68 | 1.23% |
| 2025-06-30 | 26.54 | 27.65 | 26.52 | 27.35 | +4.15% | 1.61 | 2.92% |
| 2025-06-27 | 26.78 | 26.78 | 26.15 | 26.26 | -1.50% | 0.73 | 1.38% |
| 2025-06-26 | 26.85 | 27.38 | 26.60 | 26.66 | -0.52% | 1.05 | 1.93% |