欧林生物 sh.688319
36.96
+3.47%
2026-05-22
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 35.60 | 37.14 | 35.30 | 36.96 | +3.47% | 2.92 | 1.97% |
| 2026-05-21 | 39.00 | 39.38 | 35.12 | 35.72 | -8.81% | 8.14 | 5.41% |
| 2026-05-20 | 40.49 | 40.78 | 38.91 | 39.17 | -3.76% | 3.72 | 2.32% |
| 2026-05-19 | 39.70 | 41.63 | 38.51 | 40.70 | +2.00% | 6.35 | 3.93% |
| 2026-05-18 | 39.24 | 40.16 | 36.88 | 39.90 | +1.71% | 7.09 | 4.52% |
| 2026-05-15 | 38.53 | 39.41 | 37.20 | 39.23 | +1.53% | 5.32 | 3.43% |
| 2026-05-14 | 38.51 | 40.10 | 38.51 | 38.64 | -2.18% | 4.29 | 2.69% |
| 2026-05-13 | 38.61 | 39.50 | 36.42 | 39.50 | +3.84% | 5.43 | 3.49% |
| 2026-05-12 | 35.90 | 38.60 | 35.77 | 38.04 | +5.64% | 6.46 | 4.27% |
| 2026-05-11 | 35.21 | 36.46 | 34.81 | 36.01 | +2.74% | 4.41 | 3.05% |
| 2026-05-08 | 35.08 | 35.93 | 34.50 | 35.05 | +0.14% | 3.79 | 2.66% |
| 2026-05-07 | 34.95 | 35.50 | 33.81 | 35.00 | +1.39% | 3.94 | 2.78% |
| 2026-05-06 | 32.06 | 35.20 | 32.06 | 34.52 | +11.79% | 7.76 | 5.58% |
| 2026-04-30 | 30.97 | 32.18 | 29.66 | 30.88 | +3.14% | 5.20 | 4.14% |
| 2026-04-29 | 27.69 | 30.45 | 27.47 | 29.94 | +7.04% | 3.27 | 2.76% |
| 2026-04-28 | 28.80 | 28.99 | 27.70 | 27.97 | -2.88% | 1.73 | 1.50% |
| 2026-04-27 | 28.46 | 29.44 | 28.35 | 28.80 | +1.16% | 1.45 | 1.24% |
| 2026-04-24 | 28.80 | 29.18 | 28.16 | 28.47 | -1.32% | 1.40 | 1.21% |
| 2026-04-23 | 30.06 | 30.30 | 28.72 | 28.85 | -4.60% | 2.18 | 1.84% |
| 2026-04-22 | 29.65 | 30.30 | 29.30 | 30.24 | +1.41% | 2.05 | 1.69% |