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 |
|---|---|---|---|---|---|---|---|
| 2026-02-24 | 24.70 | 24.84 | 24.51 | 24.80 | +0.57% | 0.45 | 0.91% |
| 2026-02-13 | 24.58 | 24.81 | 24.51 | 24.66 | +0.33% | 0.34 | 0.69% |
| 2026-02-12 | 24.74 | 24.76 | 24.50 | 24.58 | -0.41% | 0.34 | 0.68% |
| 2026-02-11 | 24.89 | 24.90 | 24.64 | 24.68 | -0.60% | 0.35 | 0.71% |
| 2026-02-10 | 25.19 | 25.28 | 24.75 | 24.83 | -1.27% | 0.44 | 0.86% |
| 2026-02-09 | 24.46 | 25.34 | 24.32 | 25.15 | +3.50% | 1.02 | 2.04% |
| 2026-02-06 | 24.19 | 24.45 | 24.15 | 24.30 | +0.12% | 0.38 | 0.78% |
| 2026-02-05 | 24.29 | 24.45 | 24.12 | 24.27 | -0.25% | 0.45 | 0.92% |
| 2026-02-04 | 24.27 | 24.40 | 24.01 | 24.33 | +0.54% | 0.47 | 0.96% |
| 2026-02-03 | 24.05 | 24.31 | 23.95 | 24.20 | +1.00% | 0.43 | 0.89% |
| 2026-02-02 | 24.80 | 24.80 | 23.91 | 23.96 | -2.20% | 0.72 | 1.48% |
| 2026-01-30 | 25.11 | 25.30 | 24.30 | 24.50 | -2.97% | 1.14 | 2.30% |
| 2026-01-29 | 25.81 | 25.82 | 25.08 | 25.25 | -2.17% | 1.15 | 2.25% |
| 2026-01-28 | 26.65 | 26.70 | 25.80 | 25.81 | -4.09% | 1.64 | 3.12% |
| 2026-01-27 | 27.30 | 27.50 | 25.92 | 26.91 | -5.71% | 2.91 | 5.43% |
| 2026-01-26 | 25.80 | 28.89 | 25.80 | 28.54 | +12.36% | 4.64 | 8.31% |
| 2026-01-23 | 25.18 | 25.40 | 25.10 | 25.40 | +0.87% | 0.51 | 0.99% |
| 2026-01-22 | 24.90 | 25.21 | 24.78 | 25.18 | +1.29% | 0.38 | 0.75% |
| 2026-01-21 | 24.64 | 24.98 | 24.51 | 24.86 | +0.69% | 0.46 | 0.92% |
| 2026-01-20 | 24.80 | 25.05 | 24.50 | 24.69 | -0.64% | 0.49 | 0.99% |