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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 22.33 | 22.70 | 22.02 | 22.19 | -0.58% | 0.34 | 0.78% |
| 2025-11-19 | 22.92 | 22.92 | 22.30 | 22.32 | -2.49% | 0.30 | 0.69% |
| 2025-11-18 | 23.11 | 23.18 | 22.81 | 22.89 | -0.99% | 0.28 | 0.63% |
| 2025-11-17 | 23.47 | 23.48 | 22.96 | 23.12 | -1.62% | 0.42 | 0.94% |
| 2025-11-14 | 22.81 | 23.95 | 22.70 | 23.50 | +3.07% | 1.02 | 2.25% |
| 2025-11-13 | 22.68 | 22.82 | 22.36 | 22.80 | +0.89% | 0.35 | 0.80% |
| 2025-11-12 | 22.32 | 22.79 | 22.25 | 22.60 | +1.25% | 0.39 | 0.91% |
| 2025-11-11 | 22.48 | 22.55 | 22.21 | 22.32 | -0.53% | 0.18 | 0.42% |
| 2025-11-10 | 22.20 | 22.52 | 22.08 | 22.44 | +1.49% | 0.29 | 0.68% |
| 2025-11-07 | 22.10 | 22.30 | 21.94 | 22.11 | +0.32% | 0.22 | 0.52% |
| 2025-11-06 | 22.34 | 22.34 | 22.02 | 22.04 | -1.34% | 0.32 | 0.76% |
| 2025-11-05 | 22.22 | 22.49 | 22.12 | 22.34 | +0.27% | 0.22 | 0.52% |
| 2025-11-04 | 22.82 | 22.82 | 22.14 | 22.28 | -2.11% | 0.40 | 0.93% |
| 2025-11-03 | 22.97 | 23.04 | 22.54 | 22.76 | -0.91% | 0.42 | 0.96% |
| 2025-10-31 | 22.20 | 22.98 | 22.18 | 22.97 | +3.61% | 0.46 | 1.05% |
| 2025-10-30 | 22.58 | 22.58 | 22.12 | 22.17 | -1.95% | 0.26 | 0.60% |
| 2025-10-29 | 22.56 | 22.70 | 22.20 | 22.61 | +0.22% | 0.30 | 0.69% |
| 2025-10-28 | 22.82 | 22.86 | 22.54 | 22.56 | -0.62% | 0.19 | 0.44% |
| 2025-10-27 | 22.50 | 23.08 | 22.50 | 22.70 | +0.80% | 0.26 | 0.58% |
| 2025-10-24 | 22.72 | 22.88 | 22.45 | 22.52 | -0.44% | 0.24 | 0.56% |