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 |
|---|---|---|---|---|---|---|---|
| 2026-01-19 | 24.90 | 25.06 | 24.74 | 24.85 | -0.20% | 0.39 | 0.77% |
| 2026-01-16 | 25.35 | 25.43 | 24.70 | 24.90 | -1.31% | 0.56 | 1.11% |
| 2026-01-15 | 25.66 | 25.75 | 25.10 | 25.23 | -1.64% | 0.56 | 1.09% |
| 2026-01-14 | 25.50 | 26.12 | 25.18 | 25.65 | -0.12% | 0.81 | 1.57% |
| 2026-01-13 | 25.55 | 26.12 | 25.40 | 25.68 | +0.08% | 0.85 | 1.63% |
| 2026-01-12 | 25.05 | 25.82 | 24.98 | 25.66 | +2.23% | 0.75 | 1.46% |
| 2026-01-09 | 25.07 | 25.23 | 24.89 | 25.10 | +0.40% | 0.55 | 1.10% |
| 2026-01-08 | 24.65 | 25.14 | 24.50 | 25.00 | +1.50% | 0.50 | 0.99% |
| 2026-01-07 | 24.92 | 25.00 | 24.59 | 24.63 | -1.08% | 0.46 | 0.93% |
| 2026-01-06 | 24.75 | 25.24 | 24.61 | 24.90 | +1.10% | 0.67 | 1.33% |
| 2026-01-05 | 23.46 | 24.80 | 23.46 | 24.63 | +5.12% | 0.78 | 1.59% |
| 2025-12-31 | 23.67 | 23.67 | 23.39 | 23.43 | -0.80% | 0.30 | 0.64% |
| 2025-12-30 | 23.85 | 23.90 | 23.60 | 23.62 | -0.88% | 0.29 | 0.60% |
| 2025-12-29 | 24.19 | 24.19 | 23.82 | 23.83 | -1.24% | 0.28 | 0.57% |
| 2025-12-26 | 24.36 | 24.36 | 24.09 | 24.13 | -0.58% | 0.28 | 0.56% |
| 2025-12-25 | 23.98 | 24.30 | 23.91 | 24.27 | +1.29% | 0.22 | 0.46% |
| 2025-12-24 | 23.96 | 23.98 | 23.85 | 23.96 | +0.21% | 0.23 | 0.49% |
| 2025-12-23 | 24.33 | 24.36 | 23.86 | 23.91 | -1.65% | 0.26 | 0.54% |
| 2025-12-22 | 24.24 | 24.36 | 24.13 | 24.31 | +0.25% | 0.22 | 0.45% |
| 2025-12-19 | 24.15 | 24.30 | 23.99 | 24.25 | +0.79% | 0.23 | 0.48% |