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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 22.40 | 24.60 | 22.40 | 22.62 | +0.18% | 5.52 | 5.83% |
| 2025-07-21 | 22.00 | 23.50 | 21.11 | 22.58 | +4.49% | 5.68 | 6.31% |
| 2025-07-18 | 18.32 | 21.80 | 18.23 | 21.61 | +18.93% | 4.51 | 5.53% |
| 2025-07-17 | 17.89 | 18.35 | 17.61 | 18.17 | +1.79% | 0.96 | 1.32% |
| 2025-07-16 | 17.75 | 17.95 | 17.34 | 17.85 | +0.56% | 0.85 | 1.19% |
| 2025-07-15 | 17.90 | 17.90 | 17.51 | 17.75 | +1.43% | 0.83 | 1.16% |
| 2025-07-14 | 17.16 | 17.98 | 16.73 | 17.50 | +1.98% | 1.83 | 2.59% |
| 2025-07-11 | 15.94 | 17.29 | 15.73 | 17.16 | +8.40% | 1.76 | 2.60% |
| 2025-07-10 | 15.69 | 16.09 | 15.67 | 15.83 | +1.47% | 0.62 | 0.96% |
| 2025-07-09 | 15.53 | 15.75 | 15.42 | 15.60 | +0.45% | 0.33 | 0.51% |
| 2025-07-08 | 15.54 | 15.81 | 15.50 | 15.53 | -0.13% | 0.45 | 0.72% |
| 2025-07-07 | 16.29 | 16.59 | 15.41 | 15.55 | -4.48% | 0.98 | 1.52% |
| 2025-07-04 | 16.60 | 16.80 | 16.20 | 16.28 | -1.93% | 0.82 | 1.24% |
| 2025-07-03 | 15.85 | 16.91 | 15.78 | 16.60 | +4.53% | 1.39 | 2.10% |
| 2025-07-02 | 15.96 | 16.21 | 15.58 | 15.88 | -0.38% | 0.60 | 0.94% |
| 2025-07-01 | 15.66 | 16.09 | 15.61 | 15.94 | +1.79% | 0.77 | 1.20% |
| 2025-06-30 | 15.61 | 15.80 | 15.50 | 15.66 | -0.57% | 0.57 | 0.89% |
| 2025-06-27 | 15.56 | 15.97 | 15.52 | 15.75 | -0.25% | 0.50 | 0.78% |
| 2025-06-26 | 16.00 | 16.22 | 15.55 | 15.79 | -0.06% | 0.58 | 0.91% |
| 2025-06-25 | 16.05 | 16.19 | 15.58 | 15.80 | -1.13% | 0.76 | 1.19% |