之江生物 sh.688317
21.61
+4.04%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-25 | 22.66 | 23.36 | 21.55 | 21.61 | +4.04% | 2.88 | 6.62% |
| 2026-05-22 | 20.10 | 21.15 | 20.01 | 20.77 | +4.37% | 1.34 | 3.38% |
| 2026-05-21 | 21.22 | 21.64 | 19.90 | 19.90 | -8.13% | 1.79 | 4.49% |
| 2026-05-20 | 20.66 | 22.66 | 20.66 | 21.66 | +6.80% | 2.61 | 6.23% |
| 2026-05-19 | 19.82 | 20.64 | 19.70 | 20.28 | +3.00% | 0.85 | 2.19% |
| 2026-05-18 | 20.11 | 20.65 | 19.51 | 19.69 | +2.98% | 0.88 | 2.28% |
| 2026-05-15 | 19.68 | 19.68 | 19.09 | 19.12 | -2.45% | 0.46 | 1.24% |
| 2026-05-14 | 19.88 | 20.13 | 19.60 | 19.60 | -1.51% | 0.50 | 1.32% |
| 2026-05-13 | 20.49 | 20.49 | 19.86 | 19.90 | -2.36% | 0.66 | 1.71% |
| 2026-05-12 | 20.81 | 21.05 | 20.38 | 20.38 | -4.99% | 1.01 | 2.54% |
| 2026-05-11 | 20.79 | 21.80 | 20.48 | 21.45 | +2.98% | 1.47 | 3.62% |
| 2026-05-08 | 20.29 | 21.00 | 20.20 | 20.83 | +3.58% | 0.86 | 2.17% |
| 2026-05-07 | 19.60 | 20.52 | 19.56 | 20.11 | +2.60% | 0.57 | 1.49% |
| 2026-05-06 | 19.46 | 19.90 | 19.43 | 19.60 | +0.51% | 0.31 | 0.83% |
| 2026-04-30 | 19.75 | 19.87 | 19.40 | 19.50 | -1.96% | 0.44 | 1.19% |
| 2026-04-29 | 19.78 | 20.04 | 19.72 | 19.89 | +0.56% | 0.26 | 0.68% |
| 2026-04-28 | 20.14 | 20.32 | 19.68 | 19.78 | -1.40% | 0.34 | 0.88% |
| 2026-04-27 | 20.15 | 20.23 | 19.71 | 20.06 | -0.84% | 0.39 | 1.01% |
| 2026-04-24 | 20.06 | 20.24 | 19.80 | 20.23 | +0.80% | 0.32 | 0.83% |
| 2026-04-23 | 20.25 | 20.43 | 20.01 | 20.07 | -1.71% | 0.32 | 0.82% |