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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 24.24 | 24.49 | 23.90 | 24.22 | -1.18% | 0.88 | 1.90% |
| 2025-08-19 | 24.51 | 25.05 | 24.35 | 24.51 | -0.41% | 1.10 | 2.33% |
| 2025-08-18 | 24.78 | 25.10 | 24.27 | 24.61 | -0.45% | 1.60 | 3.37% |
| 2025-08-15 | 25.06 | 25.35 | 24.50 | 24.72 | -1.90% | 1.82 | 3.81% |
| 2025-08-14 | 24.03 | 25.83 | 23.57 | 25.20 | +4.87% | 2.80 | 5.85% |
| 2025-08-13 | 24.00 | 24.20 | 23.75 | 24.03 | +0.33% | 0.94 | 2.05% |
| 2025-08-12 | 24.60 | 24.66 | 23.77 | 23.95 | -1.52% | 0.96 | 2.08% |
| 2025-08-11 | 23.76 | 24.40 | 23.34 | 24.32 | +4.20% | 1.42 | 3.06% |
| 2025-08-08 | 24.05 | 24.28 | 23.30 | 23.34 | -2.95% | 1.64 | 3.61% |
| 2025-08-07 | 24.35 | 25.28 | 23.90 | 24.05 | -2.08% | 1.89 | 4.03% |
| 2025-08-06 | 25.81 | 26.15 | 24.45 | 24.56 | -4.84% | 1.97 | 4.09% |
| 2025-08-05 | 25.77 | 26.26 | 25.16 | 25.81 | -0.73% | 2.37 | 4.81% |
| 2025-08-04 | 24.10 | 26.19 | 23.63 | 26.00 | +8.79% | 3.10 | 6.46% |
| 2025-08-01 | 23.73 | 24.46 | 23.60 | 23.90 | +0.72% | 1.23 | 2.68% |
| 2025-07-31 | 23.60 | 24.80 | 23.51 | 23.73 | 0.00% | 1.81 | 3.90% |
| 2025-07-30 | 24.18 | 24.80 | 23.42 | 23.73 | -1.94% | 2.00 | 4.31% |
| 2025-07-29 | 23.81 | 24.28 | 23.48 | 24.20 | +1.21% | 1.78 | 3.87% |
| 2025-07-28 | 24.03 | 24.62 | 23.70 | 23.91 | +0.04% | 1.88 | 4.07% |
| 2025-07-25 | 23.99 | 24.18 | 23.07 | 23.90 | -0.38% | 2.38 | 5.24% |
| 2025-07-24 | 22.50 | 24.70 | 22.31 | 23.99 | +8.16% | 3.71 | 8.25% |