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 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 27.15 | 27.20 | 26.86 | 26.95 | -0.77% | 0.64 | 1.17% |
| 2025-09-16 | 27.20 | 27.36 | 27.00 | 27.16 | +0.07% | 0.37 | 0.68% |
| 2025-09-15 | 27.51 | 27.68 | 27.01 | 27.14 | -1.31% | 0.49 | 0.89% |
| 2025-09-12 | 27.23 | 27.85 | 27.15 | 27.50 | +0.44% | 0.67 | 1.21% |
| 2025-09-11 | 27.09 | 27.38 | 26.60 | 27.38 | +0.51% | 0.54 | 0.98% |
| 2025-09-10 | 27.19 | 27.49 | 27.05 | 27.24 | +0.15% | 0.36 | 0.65% |
| 2025-09-09 | 27.56 | 27.64 | 27.03 | 27.20 | -0.91% | 0.45 | 0.82% |
| 2025-09-08 | 27.18 | 27.50 | 26.98 | 27.45 | +1.44% | 0.62 | 1.14% |
| 2025-09-05 | 26.58 | 27.11 | 26.39 | 27.06 | +1.81% | 0.65 | 1.20% |
| 2025-09-04 | 26.75 | 27.01 | 26.15 | 26.58 | -0.26% | 0.59 | 1.10% |
| 2025-09-03 | 27.29 | 27.44 | 26.50 | 26.65 | -1.88% | 0.59 | 1.09% |
| 2025-09-02 | 27.59 | 27.60 | 26.95 | 27.16 | -1.56% | 0.76 | 1.39% |
| 2025-09-01 | 28.20 | 28.20 | 27.51 | 27.59 | -0.90% | 0.81 | 1.45% |
| 2025-08-29 | 27.44 | 28.58 | 27.33 | 27.84 | +1.42% | 1.18 | 2.09% |
| 2025-08-28 | 28.22 | 28.40 | 26.52 | 27.45 | -2.76% | 1.59 | 2.87% |
| 2025-08-27 | 29.39 | 29.54 | 28.23 | 28.23 | -4.04% | 1.21 | 2.08% |
| 2025-08-26 | 29.64 | 29.74 | 29.32 | 29.42 | -0.88% | 0.71 | 1.19% |
| 2025-08-25 | 29.79 | 30.00 | 29.47 | 29.68 | -0.34% | 1.08 | 1.80% |
| 2025-08-22 | 29.94 | 29.98 | 29.52 | 29.78 | -0.53% | 1.03 | 1.72% |
| 2025-08-21 | 29.58 | 30.58 | 29.58 | 29.94 | +1.35% | 1.67 | 2.77% |