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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 20.25 | 20.43 | 20.12 | 20.42 | +0.44% | 0.26 | 0.66% |
| 2026-04-21 | 20.39 | 20.46 | 20.10 | 20.33 | -0.10% | 0.32 | 0.82% |
| 2026-04-20 | 20.25 | 20.41 | 20.06 | 20.35 | +0.54% | 0.34 | 0.87% |
| 2026-04-17 | 20.61 | 20.61 | 20.10 | 20.24 | -1.32% | 0.52 | 1.35% |
| 2026-04-16 | 20.80 | 20.80 | 20.32 | 20.51 | -1.25% | 0.64 | 1.64% |
| 2026-04-15 | 20.68 | 21.15 | 20.54 | 20.77 | +0.58% | 0.77 | 1.92% |
| 2026-04-14 | 20.61 | 20.80 | 20.36 | 20.65 | +0.44% | 0.60 | 1.53% |
| 2026-04-13 | 20.90 | 20.91 | 20.22 | 20.56 | -1.72% | 0.77 | 1.96% |
| 2026-04-10 | 22.16 | 22.16 | 20.82 | 20.92 | -4.39% | 1.65 | 4.07% |
| 2026-04-09 | 22.30 | 23.20 | 21.85 | 21.88 | -3.23% | 1.47 | 3.42% |
| 2026-04-08 | 21.30 | 22.98 | 21.01 | 22.61 | +7.11% | 2.08 | 4.94% |
| 2026-04-07 | 20.43 | 21.50 | 20.00 | 21.11 | +2.88% | 1.01 | 2.53% |
| 2026-04-03 | 20.50 | 20.96 | 19.96 | 20.52 | -1.68% | 1.07 | 2.74% |
| 2026-04-02 | 19.74 | 21.72 | 19.74 | 20.87 | +5.24% | 1.89 | 4.71% |
| 2026-04-01 | 19.06 | 19.97 | 18.92 | 19.83 | +5.03% | 0.67 | 1.78% |
| 2026-03-31 | 19.12 | 19.39 | 18.88 | 18.88 | -1.26% | 0.21 | 0.57% |
| 2026-03-30 | 19.00 | 19.35 | 18.96 | 19.12 | -0.73% | 0.22 | 0.60% |
| 2026-03-27 | 18.51 | 19.26 | 18.45 | 19.26 | +3.27% | 0.29 | 0.78% |
| 2026-03-26 | 19.01 | 19.18 | 18.53 | 18.65 | -1.84% | 0.21 | 0.59% |
| 2026-03-25 | 18.99 | 19.11 | 18.87 | 19.00 | +0.48% | 0.22 | 0.59% |