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 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 25.70 | 25.99 | 25.04 | 25.11 | -2.90% | 0.80 | 1.64% |
| 2025-09-16 | 26.18 | 26.46 | 25.50 | 25.86 | -1.11% | 0.71 | 1.42% |
| 2025-09-15 | 25.32 | 26.59 | 25.32 | 26.15 | +2.07% | 1.03 | 2.05% |
| 2025-09-12 | 25.15 | 26.42 | 24.88 | 25.62 | +1.30% | 0.99 | 2.02% |
| 2025-09-11 | 24.85 | 25.54 | 24.11 | 25.29 | +0.72% | 0.72 | 1.49% |
| 2025-09-10 | 25.04 | 25.66 | 24.98 | 25.11 | -0.67% | 0.49 | 1.00% |
| 2025-09-09 | 25.22 | 26.30 | 24.96 | 25.28 | -0.47% | 1.05 | 2.12% |
| 2025-09-08 | 24.35 | 25.84 | 24.35 | 25.40 | +3.08% | 1.01 | 2.07% |
| 2025-09-05 | 24.23 | 24.66 | 23.80 | 24.64 | +1.65% | 0.77 | 1.66% |
| 2025-09-04 | 25.10 | 25.35 | 23.92 | 24.24 | -3.27% | 0.97 | 2.04% |
| 2025-09-03 | 25.39 | 26.16 | 24.83 | 25.06 | -1.30% | 0.98 | 2.02% |
| 2025-09-02 | 26.40 | 26.67 | 25.20 | 25.39 | -4.62% | 1.25 | 2.54% |
| 2025-09-01 | 27.04 | 27.14 | 26.44 | 26.62 | -2.02% | 1.29 | 2.51% |
| 2025-08-29 | 25.17 | 27.70 | 24.75 | 27.17 | +7.86% | 3.12 | 6.20% |
| 2025-08-28 | 25.69 | 26.08 | 24.25 | 25.19 | -2.02% | 2.05 | 4.26% |
| 2025-08-27 | 27.12 | 27.50 | 25.66 | 25.71 | -5.13% | 2.11 | 4.13% |
| 2025-08-26 | 28.79 | 28.79 | 26.95 | 27.10 | -6.49% | 2.67 | 5.01% |
| 2025-08-25 | 26.83 | 29.49 | 26.77 | 28.98 | +8.13% | 3.51 | 6.43% |
| 2025-08-22 | 24.67 | 28.00 | 24.67 | 26.80 | +8.63% | 3.40 | 6.62% |
| 2025-08-21 | 24.33 | 25.47 | 24.22 | 24.67 | +1.86% | 1.49 | 3.12% |