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 |
|---|---|---|---|---|---|---|---|
| 2026-03-24 | 18.67 | 18.95 | 18.38 | 18.91 | +2.49% | 0.26 | 0.74% |
| 2026-03-23 | 19.00 | 19.02 | 18.30 | 18.45 | -3.30% | 0.48 | 1.34% |
| 2026-03-20 | 19.58 | 19.73 | 19.08 | 19.08 | -2.00% | 0.30 | 0.82% |
| 2026-03-19 | 19.80 | 20.03 | 19.46 | 19.47 | -2.06% | 0.38 | 1.00% |
| 2026-03-18 | 19.63 | 19.90 | 19.48 | 19.88 | +1.38% | 0.35 | 0.94% |
| 2026-03-17 | 19.91 | 20.11 | 19.61 | 19.61 | -1.61% | 0.29 | 0.77% |
| 2026-03-16 | 19.81 | 20.08 | 19.74 | 19.93 | +0.25% | 0.25 | 0.65% |
| 2026-03-13 | 19.98 | 20.09 | 19.81 | 19.88 | -0.20% | 0.27 | 0.70% |
| 2026-03-12 | 20.20 | 20.20 | 19.91 | 19.92 | -0.90% | 0.19 | 0.50% |
| 2026-03-11 | 20.35 | 20.40 | 20.03 | 20.10 | -0.99% | 0.29 | 0.75% |
| 2026-03-10 | 19.93 | 20.45 | 19.93 | 20.30 | +2.01% | 0.38 | 0.97% |
| 2026-03-09 | 20.04 | 20.04 | 19.60 | 19.90 | -1.09% | 0.36 | 0.96% |
| 2026-03-06 | 19.67 | 20.26 | 19.61 | 20.12 | +2.08% | 0.34 | 0.88% |
| 2026-03-05 | 19.82 | 19.92 | 19.61 | 19.71 | +0.56% | 0.29 | 0.76% |
| 2026-03-04 | 19.79 | 19.90 | 19.52 | 19.60 | -1.11% | 0.47 | 1.25% |
| 2026-03-03 | 20.51 | 20.71 | 19.76 | 19.82 | -3.36% | 0.59 | 1.52% |
| 2026-03-02 | 20.86 | 20.97 | 20.38 | 20.51 | -2.66% | 0.59 | 1.49% |
| 2026-02-27 | 20.79 | 21.09 | 20.71 | 21.07 | +1.30% | 0.44 | 1.09% |
| 2026-02-26 | 21.23 | 21.23 | 20.77 | 20.80 | -1.61% | 0.53 | 1.32% |
| 2026-02-25 | 21.02 | 21.26 | 21.02 | 21.14 | +0.43% | 0.40 | 1.00% |