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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 23.73 | 24.34 | 23.73 | 24.06 | +0.33% | 0.27 | 0.55% |
| 2025-12-17 | 24.11 | 24.11 | 23.50 | 23.98 | -0.12% | 0.37 | 0.77% |
| 2025-12-16 | 24.51 | 24.78 | 24.00 | 24.01 | -2.16% | 0.36 | 0.74% |
| 2025-12-15 | 24.44 | 24.81 | 24.11 | 24.54 | +0.57% | 0.38 | 0.76% |
| 2025-12-12 | 24.38 | 24.79 | 24.10 | 24.40 | +0.49% | 0.40 | 0.82% |
| 2025-12-11 | 24.41 | 24.61 | 24.12 | 24.28 | -0.57% | 0.49 | 1.00% |
| 2025-12-10 | 24.71 | 24.71 | 24.38 | 24.42 | -0.49% | 0.29 | 0.60% |
| 2025-12-09 | 24.93 | 24.93 | 24.45 | 24.54 | -1.45% | 0.43 | 0.87% |
| 2025-12-08 | 25.13 | 25.24 | 24.81 | 24.90 | -0.40% | 0.42 | 0.84% |
| 2025-12-05 | 24.76 | 25.03 | 24.42 | 25.00 | +0.89% | 0.46 | 0.93% |
| 2025-12-04 | 25.15 | 25.25 | 24.50 | 24.78 | -1.47% | 0.53 | 1.05% |
| 2025-12-03 | 25.53 | 25.66 | 25.05 | 25.15 | -1.45% | 0.47 | 0.91% |
| 2025-12-02 | 25.93 | 25.93 | 25.45 | 25.52 | -1.54% | 0.32 | 0.62% |
| 2025-12-01 | 25.85 | 26.33 | 25.81 | 25.92 | +0.04% | 0.43 | 0.81% |
| 2025-11-28 | 26.00 | 26.03 | 25.62 | 25.91 | -0.23% | 0.38 | 0.72% |
| 2025-11-27 | 25.72 | 26.15 | 25.50 | 25.97 | +0.66% | 0.57 | 1.10% |
| 2025-11-26 | 25.50 | 26.79 | 25.50 | 25.80 | +1.26% | 0.80 | 1.53% |
| 2025-11-25 | 25.43 | 25.75 | 25.29 | 25.48 | +0.63% | 0.53 | 1.04% |
| 2025-11-24 | 25.00 | 25.48 | 25.00 | 25.32 | +1.89% | 0.50 | 0.99% |
| 2025-11-21 | 26.19 | 26.30 | 24.76 | 24.85 | -5.15% | 0.86 | 1.69% |