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 |
|---|---|---|---|---|---|---|---|
| 2025-05-27 | 23.04 | 23.33 | 22.93 | 23.25 | +0.48% | 0.35 | 0.76% |
| 2025-05-26 | 23.22 | 23.45 | 22.81 | 23.14 | -1.07% | 0.41 | 0.88% |
| 2025-05-23 | 23.25 | 23.96 | 23.25 | 23.39 | +0.21% | 0.57 | 1.20% |
| 2025-05-22 | 23.96 | 23.96 | 23.29 | 23.34 | -2.71% | 0.55 | 1.16% |
| 2025-05-21 | 24.20 | 24.20 | 23.91 | 23.99 | -0.54% | 0.40 | 0.82% |
| 2025-05-20 | 23.95 | 24.22 | 23.78 | 24.12 | +0.75% | 0.50 | 1.04% |
| 2025-05-19 | 23.98 | 24.09 | 23.50 | 23.94 | -0.04% | 0.49 | 1.02% |
| 2025-05-16 | 23.60 | 23.99 | 23.42 | 23.95 | +1.70% | 0.48 | 1.01% |
| 2025-05-15 | 23.43 | 23.74 | 23.33 | 23.55 | -0.21% | 0.37 | 0.78% |
| 2025-05-14 | 24.00 | 24.00 | 23.30 | 23.60 | -1.34% | 0.62 | 1.30% |
| 2025-05-13 | 23.70 | 24.48 | 23.40 | 23.92 | +2.75% | 0.93 | 1.93% |
| 2025-05-12 | 23.07 | 23.34 | 22.81 | 23.28 | +1.26% | 0.58 | 1.25% |
| 2025-05-09 | 23.14 | 23.78 | 22.91 | 22.99 | -0.04% | 0.64 | 1.37% |
| 2025-05-08 | 22.87 | 23.26 | 22.76 | 23.00 | +0.66% | 0.54 | 1.17% |
| 2025-05-07 | 22.49 | 23.45 | 22.42 | 22.85 | +2.74% | 0.99 | 2.16% |
| 2025-05-06 | 22.11 | 22.34 | 21.81 | 22.24 | +1.37% | 0.70 | 1.58% |