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 |
|---|---|---|---|---|---|---|---|
| 2025-10-23 | 22.73 | 22.90 | 22.47 | 22.62 | -1.14% | 0.24 | 0.54% |
| 2025-10-22 | 23.05 | 23.28 | 22.83 | 22.88 | -0.74% | 0.18 | 0.41% |
| 2025-10-21 | 23.05 | 23.15 | 22.70 | 23.05 | +1.10% | 0.32 | 0.73% |
| 2025-10-20 | 23.00 | 23.28 | 22.65 | 22.80 | +0.09% | 0.35 | 0.80% |
| 2025-10-17 | 22.98 | 24.33 | 22.74 | 22.78 | +1.70% | 0.76 | 1.69% |
| 2025-10-16 | 22.66 | 22.80 | 22.25 | 22.40 | -1.32% | 0.26 | 0.60% |
| 2025-10-15 | 22.41 | 23.07 | 22.30 | 22.70 | +1.34% | 0.31 | 0.70% |
| 2025-10-14 | 22.69 | 23.20 | 22.24 | 22.40 | -0.71% | 0.35 | 0.81% |
| 2025-10-13 | 22.38 | 22.70 | 21.80 | 22.56 | -1.31% | 0.47 | 1.09% |
| 2025-10-10 | 23.42 | 23.58 | 22.83 | 22.86 | -2.68% | 0.36 | 0.81% |
| 2025-10-09 | 23.23 | 24.27 | 23.12 | 23.49 | +1.12% | 0.65 | 1.42% |
| 2025-09-30 | 23.34 | 23.43 | 23.11 | 23.23 | -0.26% | 0.33 | 0.73% |
| 2025-09-29 | 22.68 | 23.56 | 22.60 | 23.29 | +2.60% | 0.50 | 1.12% |
| 2025-09-26 | 22.90 | 23.09 | 22.60 | 22.70 | -1.05% | 0.36 | 0.81% |
| 2025-09-25 | 23.59 | 23.68 | 22.92 | 22.94 | -2.42% | 0.42 | 0.94% |
| 2025-09-24 | 23.00 | 23.62 | 23.00 | 23.51 | +1.73% | 0.33 | 0.74% |
| 2025-09-23 | 24.07 | 24.28 | 22.70 | 23.11 | -3.99% | 0.74 | 1.67% |
| 2025-09-22 | 24.87 | 24.92 | 23.84 | 24.07 | -3.26% | 0.64 | 1.38% |
| 2025-09-19 | 24.60 | 25.00 | 24.40 | 24.88 | +0.77% | 0.56 | 1.19% |
| 2025-09-18 | 25.12 | 25.58 | 24.43 | 24.69 | -1.67% | 0.85 | 1.77% |