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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 22.30 | 22.49 | 22.13 | 22.41 | +0.31% | 0.26 | 0.57% |
| 2026-04-21 | 22.66 | 22.68 | 22.26 | 22.34 | -1.28% | 0.24 | 0.54% |
| 2026-04-20 | 22.62 | 22.78 | 22.49 | 22.63 | 0.00% | 0.19 | 0.42% |
| 2026-04-17 | 22.90 | 22.90 | 22.50 | 22.63 | -1.18% | 0.24 | 0.53% |
| 2026-04-16 | 23.05 | 23.05 | 22.76 | 22.90 | -0.26% | 0.24 | 0.52% |
| 2026-04-15 | 23.15 | 23.15 | 22.86 | 22.96 | +0.09% | 0.26 | 0.55% |
| 2026-04-14 | 22.94 | 22.96 | 22.65 | 22.94 | +0.61% | 0.21 | 0.46% |
| 2026-04-13 | 23.05 | 23.05 | 22.68 | 22.80 | -0.83% | 0.25 | 0.54% |
| 2026-04-10 | 22.74 | 23.18 | 22.64 | 22.99 | +1.64% | 0.33 | 0.71% |
| 2026-04-09 | 23.28 | 23.28 | 22.56 | 22.62 | -2.75% | 0.35 | 0.77% |
| 2026-04-08 | 23.05 | 23.28 | 23.03 | 23.26 | +1.44% | 0.30 | 0.64% |
| 2026-04-07 | 22.31 | 23.04 | 22.29 | 22.93 | +2.37% | 0.25 | 0.54% |
| 2026-04-03 | 23.10 | 23.37 | 22.40 | 22.40 | -4.60% | 0.40 | 0.88% |
| 2026-04-02 | 23.36 | 23.69 | 23.25 | 23.48 | +0.47% | 0.42 | 0.88% |
| 2026-04-01 | 22.93 | 23.43 | 22.84 | 23.37 | +2.50% | 0.40 | 0.86% |
| 2026-03-31 | 22.81 | 23.12 | 22.72 | 22.80 | 0.00% | 0.25 | 0.54% |
| 2026-03-30 | 22.76 | 22.92 | 22.48 | 22.80 | +0.18% | 0.22 | 0.48% |
| 2026-03-27 | 22.22 | 22.85 | 22.19 | 22.76 | +1.52% | 0.21 | 0.46% |
| 2026-03-26 | 22.87 | 23.27 | 22.36 | 22.42 | -1.88% | 0.25 | 0.55% |
| 2026-03-25 | 22.73 | 22.87 | 22.64 | 22.85 | +0.97% | 0.26 | 0.57% |