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 |
|---|---|---|---|---|---|---|---|
| 2026-01-19 | 20.72 | 20.73 | 20.31 | 20.52 | -0.87% | 0.37 | 0.93% |
| 2026-01-16 | 20.98 | 20.99 | 20.59 | 20.70 | -0.96% | 0.26 | 0.66% |
| 2026-01-15 | 21.01 | 21.17 | 20.83 | 20.90 | -0.85% | 0.28 | 0.70% |
| 2026-01-14 | 21.22 | 21.55 | 20.80 | 21.08 | -0.14% | 0.51 | 1.26% |
| 2026-01-13 | 21.32 | 21.80 | 21.07 | 21.11 | -0.52% | 0.77 | 1.88% |
| 2026-01-12 | 21.25 | 21.44 | 21.10 | 21.22 | +0.14% | 0.38 | 0.93% |
| 2026-01-09 | 21.05 | 21.22 | 20.88 | 21.19 | +0.57% | 0.35 | 0.87% |
| 2026-01-08 | 20.60 | 21.24 | 20.50 | 21.07 | +1.84% | 0.40 | 0.98% |
| 2026-01-07 | 20.81 | 21.07 | 20.57 | 20.69 | -1.10% | 0.38 | 0.95% |
| 2026-01-06 | 20.81 | 21.10 | 20.65 | 20.92 | 0.00% | 0.33 | 0.82% |
| 2026-01-05 | 20.17 | 20.98 | 20.17 | 20.92 | +3.72% | 0.41 | 1.04% |
| 2025-12-31 | 20.31 | 20.38 | 19.93 | 20.17 | -0.40% | 0.21 | 0.53% |
| 2025-12-30 | 19.66 | 20.52 | 19.52 | 20.25 | +3.00% | 0.46 | 1.18% |
| 2025-12-29 | 20.08 | 20.16 | 19.63 | 19.66 | -2.43% | 0.32 | 0.85% |
| 2025-12-26 | 20.56 | 20.56 | 20.13 | 20.15 | -1.66% | 0.21 | 0.54% |
| 2025-12-25 | 20.41 | 20.58 | 20.32 | 20.49 | +0.79% | 0.16 | 0.41% |
| 2025-12-24 | 20.29 | 20.36 | 20.07 | 20.33 | +0.54% | 0.14 | 0.35% |
| 2025-12-23 | 20.57 | 20.72 | 20.22 | 20.22 | -1.89% | 0.21 | 0.53% |
| 2025-12-22 | 20.43 | 20.93 | 20.36 | 20.61 | +1.13% | 0.26 | 0.65% |
| 2025-12-19 | 20.36 | 20.45 | 20.23 | 20.38 | +0.34% | 0.13 | 0.32% |