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 |
|---|---|---|---|---|---|---|---|
| 2026-02-24 | 21.01 | 21.12 | 20.83 | 21.05 | +0.57% | 0.42 | 1.04% |
| 2026-02-13 | 21.10 | 21.18 | 20.93 | 20.93 | -0.52% | 0.39 | 0.97% |
| 2026-02-12 | 21.18 | 21.28 | 20.96 | 21.04 | -0.71% | 0.48 | 1.18% |
| 2026-02-11 | 21.28 | 21.33 | 21.13 | 21.19 | -0.52% | 0.48 | 1.19% |
| 2026-02-10 | 21.51 | 21.68 | 21.30 | 21.30 | -1.30% | 0.61 | 1.49% |
| 2026-02-09 | 21.69 | 21.70 | 21.52 | 21.58 | +0.14% | 0.76 | 1.82% |
| 2026-02-06 | 21.48 | 21.90 | 21.48 | 21.55 | +0.33% | 0.74 | 1.78% |
| 2026-02-05 | 21.52 | 21.78 | 21.45 | 21.48 | -0.69% | 0.65 | 1.58% |
| 2026-02-04 | 21.57 | 21.76 | 21.35 | 21.63 | -0.32% | 0.97 | 2.35% |
| 2026-02-03 | 21.82 | 21.90 | 21.36 | 21.70 | +0.46% | 0.94 | 2.28% |
| 2026-02-02 | 22.60 | 22.60 | 21.51 | 21.60 | -5.05% | 1.62 | 3.84% |
| 2026-01-30 | 23.28 | 23.88 | 22.43 | 22.75 | -1.30% | 2.08 | 4.68% |
| 2026-01-29 | 23.00 | 23.66 | 22.54 | 23.05 | -4.48% | 3.02 | 6.80% |
| 2026-01-28 | 25.00 | 25.47 | 23.78 | 24.13 | -8.49% | 4.84 | 10.31% |
| 2026-01-27 | 27.90 | 28.58 | 25.01 | 26.37 | +3.21% | 8.74 | 16.94% |
| 2026-01-26 | 24.30 | 25.55 | 23.19 | 25.55 | +20.01% | 3.36 | 7.02% |
| 2026-01-23 | 21.11 | 21.35 | 21.01 | 21.29 | +2.06% | 0.32 | 0.77% |
| 2026-01-22 | 20.86 | 20.96 | 20.76 | 20.86 | -0.05% | 0.17 | 0.43% |
| 2026-01-21 | 20.57 | 21.13 | 20.41 | 20.87 | +1.95% | 0.37 | 0.93% |
| 2026-01-20 | 20.53 | 20.82 | 20.31 | 20.47 | -0.24% | 0.31 | 0.78% |