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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 20.10 | 20.45 | 20.04 | 20.31 | +0.94% | 0.20 | 0.51% |
| 2025-12-17 | 20.25 | 20.25 | 19.82 | 20.12 | +0.05% | 0.19 | 0.51% |
| 2025-12-16 | 20.25 | 20.30 | 20.00 | 20.11 | -0.35% | 0.17 | 0.44% |
| 2025-12-15 | 20.06 | 20.32 | 20.01 | 20.18 | +0.30% | 0.17 | 0.45% |
| 2025-12-12 | 20.32 | 20.45 | 19.98 | 20.12 | -1.13% | 0.41 | 1.04% |
| 2025-12-11 | 20.83 | 20.83 | 20.28 | 20.35 | -2.21% | 0.29 | 0.73% |
| 2025-12-10 | 20.82 | 20.95 | 20.74 | 20.81 | -0.34% | 0.11 | 0.28% |
| 2025-12-09 | 21.12 | 21.25 | 20.88 | 20.88 | -1.32% | 0.18 | 0.45% |
| 2025-12-08 | 21.16 | 21.38 | 21.06 | 21.16 | +0.28% | 0.19 | 0.47% |
| 2025-12-05 | 21.04 | 21.12 | 20.76 | 21.10 | +0.29% | 0.20 | 0.50% |
| 2025-12-04 | 21.42 | 21.45 | 21.04 | 21.04 | -1.77% | 0.18 | 0.43% |
| 2025-12-03 | 21.40 | 21.55 | 21.20 | 21.42 | -0.23% | 0.21 | 0.52% |
| 2025-12-02 | 21.91 | 21.91 | 21.40 | 21.47 | -1.56% | 0.21 | 0.51% |
| 2025-12-01 | 22.12 | 22.12 | 21.78 | 21.81 | -0.91% | 0.20 | 0.47% |
| 2025-11-28 | 22.16 | 22.17 | 21.91 | 22.01 | -0.41% | 0.13 | 0.30% |
| 2025-11-27 | 22.11 | 22.28 | 21.93 | 22.10 | +0.32% | 0.19 | 0.44% |
| 2025-11-26 | 22.22 | 22.49 | 22.01 | 22.03 | -0.45% | 0.20 | 0.47% |
| 2025-11-25 | 21.74 | 22.44 | 21.66 | 22.13 | +2.26% | 0.23 | 0.53% |
| 2025-11-24 | 21.45 | 21.86 | 21.20 | 21.64 | +2.08% | 0.22 | 0.53% |
| 2025-11-21 | 22.11 | 22.29 | 21.20 | 21.20 | -4.46% | 0.44 | 1.05% |