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 |
|---|---|---|---|---|---|---|---|
| 2025-06-25 | 26.80 | 27.38 | 26.48 | 26.80 | +0.53% | 0.89 | 1.65% |
| 2025-06-24 | 26.22 | 26.72 | 26.13 | 26.66 | +1.52% | 0.55 | 1.02% |
| 2025-06-23 | 25.70 | 26.52 | 25.48 | 26.26 | +1.70% | 0.65 | 1.23% |
| 2025-06-20 | 25.76 | 26.20 | 25.63 | 25.82 | +0.12% | 0.52 | 1.00% |
| 2025-06-19 | 25.80 | 26.24 | 25.50 | 25.79 | -0.69% | 0.59 | 1.13% |
| 2025-06-18 | 25.80 | 26.38 | 25.50 | 25.97 | +0.50% | 0.72 | 1.38% |
| 2025-06-17 | 25.88 | 26.63 | 25.66 | 25.84 | +0.43% | 0.68 | 1.30% |
| 2025-06-16 | 25.50 | 25.99 | 25.23 | 25.73 | +0.35% | 0.59 | 1.14% |
| 2025-06-13 | 26.30 | 26.47 | 25.61 | 25.64 | -2.51% | 1.07 | 2.06% |
| 2025-06-12 | 26.90 | 27.01 | 26.11 | 26.30 | -2.23% | 1.03 | 1.94% |
| 2025-06-11 | 26.99 | 27.38 | 26.62 | 26.90 | -0.26% | 0.92 | 1.69% |
| 2025-06-10 | 26.67 | 27.35 | 25.89 | 26.97 | +1.12% | 1.62 | 3.01% |
| 2025-06-09 | 25.28 | 26.98 | 24.92 | 26.67 | +5.50% | 1.62 | 3.05% |
| 2025-06-06 | 24.73 | 26.20 | 24.73 | 25.28 | +2.27% | 1.04 | 2.04% |
| 2025-06-05 | 24.97 | 25.15 | 24.47 | 24.72 | -1.00% | 0.66 | 1.32% |
| 2025-06-04 | 25.00 | 25.26 | 24.65 | 24.97 | -0.36% | 0.58 | 1.16% |
| 2025-06-03 | 24.93 | 25.60 | 24.61 | 25.06 | -0.36% | 1.11 | 2.21% |
| 2025-05-30 | 23.80 | 25.40 | 23.62 | 25.15 | +5.85% | 1.88 | 3.76% |
| 2025-05-29 | 22.84 | 23.83 | 22.84 | 23.76 | +3.53% | 0.60 | 1.27% |
| 2025-05-28 | 23.13 | 23.20 | 22.83 | 22.95 | -1.29% | 0.30 | 0.64% |