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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 27.69 | 33.23 | 27.23 | 31.21 | +12.71% | 8.31 | 6.80% |
| 2025-08-18 | 23.99 | 28.00 | 23.87 | 27.69 | +15.42% | 4.44 | 4.18% |
| 2025-08-15 | 24.49 | 24.49 | 23.20 | 23.99 | -1.28% | 2.36 | 2.45% |
| 2025-08-14 | 24.20 | 24.73 | 23.75 | 24.30 | +1.17% | 3.52 | 3.60% |
| 2025-08-13 | 20.48 | 24.26 | 20.30 | 24.02 | +17.17% | 3.83 | 4.24% |
| 2025-08-12 | 20.62 | 20.62 | 19.99 | 20.50 | +0.24% | 0.94 | 1.14% |
| 2025-08-11 | 20.26 | 20.69 | 20.16 | 20.45 | +1.24% | 0.80 | 0.96% |
| 2025-08-08 | 20.56 | 20.79 | 20.20 | 20.20 | -2.08% | 0.79 | 0.95% |
| 2025-08-07 | 21.03 | 21.15 | 20.33 | 20.63 | -1.76% | 1.18 | 1.42% |
| 2025-08-06 | 21.16 | 21.29 | 20.65 | 21.00 | +0.10% | 0.93 | 1.10% |
| 2025-08-05 | 21.03 | 21.42 | 20.68 | 20.98 | -0.43% | 1.31 | 1.54% |
| 2025-08-04 | 21.57 | 21.78 | 20.53 | 21.07 | -3.22% | 2.14 | 2.52% |
| 2025-08-01 | 21.77 | 22.64 | 21.51 | 21.77 | -0.68% | 1.90 | 2.13% |
| 2025-07-31 | 21.35 | 22.60 | 21.10 | 21.92 | +3.35% | 2.56 | 2.86% |
| 2025-07-30 | 21.43 | 22.05 | 21.19 | 21.21 | -1.85% | 2.37 | 2.71% |
| 2025-07-29 | 21.47 | 22.29 | 20.91 | 21.61 | +0.65% | 2.11 | 2.41% |
| 2025-07-28 | 20.84 | 21.65 | 20.60 | 21.47 | +3.02% | 1.70 | 1.98% |
| 2025-07-25 | 21.70 | 21.92 | 20.51 | 20.84 | -3.87% | 2.18 | 2.55% |
| 2025-07-24 | 22.00 | 23.00 | 21.57 | 21.68 | -1.94% | 3.19 | 3.55% |
| 2025-07-23 | 20.98 | 22.25 | 20.05 | 22.11 | -2.25% | 4.81 | 5.55% |