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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 26.68 | 26.88 | 26.08 | 26.20 | -1.58% | 0.59 | 1.11% |
| 2025-11-19 | 27.49 | 27.55 | 26.36 | 26.62 | -2.78% | 0.87 | 1.61% |
| 2025-11-18 | 27.90 | 28.00 | 27.31 | 27.38 | -1.83% | 0.61 | 1.10% |
| 2025-11-17 | 28.20 | 28.39 | 27.52 | 27.89 | -0.68% | 0.67 | 1.19% |
| 2025-11-14 | 27.60 | 28.53 | 27.46 | 28.08 | +1.48% | 1.15 | 2.03% |
| 2025-11-13 | 27.99 | 28.02 | 27.42 | 27.67 | -0.97% | 0.97 | 1.75% |
| 2025-11-12 | 27.36 | 28.99 | 27.00 | 27.94 | +2.80% | 2.31 | 4.06% |
| 2025-11-11 | 26.85 | 27.39 | 26.65 | 27.18 | +1.42% | 0.83 | 1.52% |
| 2025-11-10 | 26.35 | 26.89 | 26.23 | 26.80 | +2.49% | 0.72 | 1.33% |
| 2025-11-07 | 25.95 | 26.33 | 25.90 | 26.15 | +0.38% | 0.44 | 0.83% |
| 2025-11-06 | 26.45 | 26.45 | 26.01 | 26.05 | -1.10% | 0.58 | 1.11% |
| 2025-11-05 | 26.10 | 26.60 | 26.10 | 26.34 | +0.42% | 0.70 | 1.32% |
| 2025-11-04 | 26.39 | 26.39 | 26.01 | 26.23 | -0.57% | 0.59 | 1.12% |
| 2025-11-03 | 26.70 | 26.70 | 25.95 | 26.38 | -1.01% | 0.96 | 1.81% |
| 2025-10-31 | 25.20 | 27.60 | 24.95 | 26.65 | +7.24% | 2.27 | 4.27% |
| 2025-10-30 | 25.02 | 25.12 | 24.80 | 24.85 | -0.88% | 0.44 | 0.87% |
| 2025-10-29 | 25.31 | 25.31 | 24.87 | 25.07 | -0.87% | 0.51 | 1.01% |
| 2025-10-28 | 25.55 | 25.78 | 25.20 | 25.29 | -0.98% | 0.46 | 0.90% |
| 2025-10-27 | 25.30 | 25.57 | 25.15 | 25.54 | +1.67% | 0.43 | 0.84% |
| 2025-10-24 | 25.28 | 25.45 | 25.12 | 25.12 | -0.36% | 0.31 | 0.60% |