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 |
|---|---|---|---|---|---|---|---|
| 2025-07-23 | 22.41 | 22.62 | 21.85 | 22.18 | -2.08% | 1.33 | 3.12% |
| 2025-07-22 | 23.30 | 23.43 | 22.50 | 22.65 | -3.00% | 1.96 | 4.46% |
| 2025-07-21 | 22.69 | 23.80 | 22.41 | 23.35 | +2.64% | 2.88 | 6.46% |
| 2025-07-18 | 24.34 | 24.35 | 22.68 | 22.75 | -7.07% | 3.48 | 7.87% |
| 2025-07-17 | 23.66 | 24.88 | 23.21 | 24.48 | +3.51% | 4.11 | 8.92% |
| 2025-07-16 | 24.48 | 25.24 | 22.85 | 23.65 | -6.08% | 4.53 | 10.01% |
| 2025-07-15 | 23.47 | 26.47 | 23.30 | 25.18 | +8.44% | 6.73 | 13.92% |
| 2025-07-14 | 19.42 | 23.22 | 19.42 | 23.22 | +20.00% | 4.27 | 10.12% |
| 2025-07-11 | 19.40 | 19.88 | 19.30 | 19.35 | -0.26% | 0.79 | 2.11% |
| 2025-07-10 | 19.29 | 19.89 | 19.08 | 19.40 | +0.36% | 0.89 | 2.38% |
| 2025-07-09 | 19.70 | 19.70 | 19.23 | 19.33 | -1.07% | 0.75 | 2.01% |
| 2025-07-08 | 19.30 | 19.99 | 19.06 | 19.54 | +0.51% | 1.37 | 3.64% |
| 2025-07-07 | 18.73 | 19.50 | 18.61 | 19.44 | +3.85% | 1.31 | 3.57% |
| 2025-07-04 | 18.04 | 19.23 | 18.00 | 18.72 | +4.12% | 1.34 | 3.73% |
| 2025-07-03 | 18.01 | 18.12 | 17.93 | 17.98 | -0.11% | 0.16 | 0.47% |
| 2025-07-02 | 17.96 | 18.08 | 17.90 | 18.00 | +0.22% | 0.16 | 0.47% |
| 2025-07-01 | 18.00 | 18.14 | 17.86 | 17.96 | -0.33% | 0.16 | 0.45% |
| 2025-06-30 | 17.71 | 18.06 | 17.63 | 18.02 | +1.75% | 0.21 | 0.63% |
| 2025-06-27 | 17.80 | 17.93 | 17.66 | 17.71 | -0.51% | 0.25 | 0.73% |
| 2025-06-26 | 17.63 | 17.94 | 17.63 | 17.80 | +0.11% | 0.16 | 0.46% |