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 |
|---|---|---|---|---|---|---|---|
| 2026-03-24 | 22.66 | 22.70 | 22.12 | 22.63 | +1.16% | 0.27 | 0.59% |
| 2026-03-23 | 22.08 | 22.66 | 21.70 | 22.37 | -0.13% | 0.66 | 1.47% |
| 2026-03-20 | 22.80 | 23.06 | 22.40 | 22.40 | -2.48% | 0.45 | 0.99% |
| 2026-03-19 | 23.23 | 23.44 | 22.84 | 22.97 | -1.50% | 0.42 | 0.90% |
| 2026-03-18 | 23.23 | 23.33 | 22.91 | 23.32 | +0.82% | 0.34 | 0.74% |
| 2026-03-17 | 23.34 | 23.55 | 23.10 | 23.13 | -0.73% | 0.27 | 0.58% |
| 2026-03-16 | 23.17 | 23.33 | 23.06 | 23.30 | +0.52% | 0.31 | 0.67% |
| 2026-03-13 | 23.35 | 23.55 | 23.18 | 23.18 | -0.73% | 0.29 | 0.61% |
| 2026-03-12 | 23.45 | 23.52 | 23.28 | 23.35 | -0.55% | 0.21 | 0.44% |
| 2026-03-11 | 23.60 | 23.60 | 23.36 | 23.48 | -0.30% | 0.18 | 0.37% |
| 2026-03-10 | 23.07 | 23.58 | 23.03 | 23.55 | +2.70% | 0.33 | 0.70% |
| 2026-03-09 | 23.10 | 23.10 | 22.70 | 22.93 | -1.46% | 0.34 | 0.73% |
| 2026-03-06 | 22.67 | 23.37 | 22.61 | 23.27 | +2.24% | 0.30 | 0.65% |
| 2026-03-05 | 22.88 | 22.94 | 22.70 | 22.76 | +0.75% | 0.23 | 0.49% |
| 2026-03-04 | 22.80 | 23.10 | 22.55 | 22.59 | -1.27% | 0.34 | 0.74% |
| 2026-03-03 | 23.24 | 23.55 | 22.88 | 22.88 | -2.35% | 0.54 | 1.15% |
| 2026-03-02 | 24.58 | 24.58 | 23.30 | 23.43 | -5.03% | 1.01 | 2.11% |
| 2026-02-27 | 24.69 | 24.74 | 24.50 | 24.67 | +0.28% | 0.25 | 0.50% |
| 2026-02-26 | 24.92 | 24.92 | 24.58 | 24.60 | -0.97% | 0.27 | 0.54% |
| 2026-02-25 | 24.90 | 25.01 | 24.70 | 24.84 | +0.16% | 0.35 | 0.69% |