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 |
|---|---|---|---|---|---|---|---|
| 2025-10-23 | 25.30 | 25.30 | 24.89 | 25.21 | -0.51% | 0.32 | 0.63% |
| 2025-10-22 | 25.39 | 25.49 | 25.15 | 25.34 | -0.20% | 0.34 | 0.66% |
| 2025-10-21 | 25.06 | 25.45 | 25.06 | 25.39 | +0.95% | 0.29 | 0.58% |
| 2025-10-20 | 24.99 | 25.22 | 24.91 | 25.15 | +0.84% | 0.22 | 0.43% |
| 2025-10-17 | 25.34 | 25.60 | 24.87 | 24.94 | -1.42% | 0.39 | 0.76% |
| 2025-10-16 | 25.36 | 25.51 | 25.15 | 25.30 | -0.63% | 0.34 | 0.68% |
| 2025-10-15 | 25.49 | 25.75 | 25.24 | 25.46 | +0.12% | 0.45 | 0.87% |
| 2025-10-14 | 25.60 | 25.89 | 25.35 | 25.43 | -0.31% | 0.34 | 0.67% |
| 2025-10-13 | 24.99 | 25.60 | 24.92 | 25.51 | -1.47% | 0.43 | 0.85% |
| 2025-10-10 | 26.19 | 26.30 | 25.84 | 25.89 | -0.65% | 0.49 | 0.93% |
| 2025-10-09 | 25.86 | 26.29 | 25.58 | 26.06 | +0.81% | 0.57 | 1.08% |
| 2025-09-30 | 25.60 | 26.12 | 25.30 | 25.85 | +1.02% | 0.56 | 1.09% |
| 2025-09-29 | 25.54 | 25.68 | 24.87 | 25.59 | +0.23% | 0.43 | 0.84% |
| 2025-09-26 | 25.50 | 25.65 | 25.12 | 25.53 | +0.08% | 0.27 | 0.53% |
| 2025-09-25 | 25.78 | 26.01 | 25.40 | 25.51 | +0.04% | 0.39 | 0.76% |
| 2025-09-24 | 25.25 | 25.55 | 25.02 | 25.50 | +1.03% | 0.29 | 0.57% |
| 2025-09-23 | 25.55 | 25.77 | 24.68 | 25.24 | -1.75% | 0.52 | 1.04% |
| 2025-09-22 | 25.96 | 26.19 | 25.55 | 25.69 | -1.34% | 0.42 | 0.81% |
| 2025-09-19 | 26.38 | 26.50 | 25.85 | 26.04 | -1.21% | 0.60 | 1.13% |
| 2025-09-18 | 27.00 | 27.09 | 26.16 | 26.36 | -2.19% | 0.83 | 1.55% |