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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 29.85 | 30.47 | 29.50 | 29.82 | -0.10% | 1.80 | 1.49% |
| 2026-04-20 | 29.12 | 30.36 | 28.32 | 29.85 | +2.51% | 2.52 | 2.11% |
| 2026-04-17 | 28.76 | 29.50 | 28.39 | 29.12 | +0.48% | 2.04 | 1.74% |
| 2026-04-16 | 28.24 | 29.25 | 28.24 | 28.98 | +0.14% | 1.85 | 1.58% |
| 2026-04-15 | 31.00 | 31.30 | 28.00 | 28.94 | -6.22% | 5.28 | 4.45% |
| 2026-04-14 | 28.61 | 30.90 | 28.50 | 30.86 | +7.94% | 4.75 | 3.89% |
| 2026-04-13 | 28.66 | 29.39 | 28.36 | 28.59 | -1.07% | 1.43 | 1.22% |
| 2026-04-10 | 28.68 | 29.96 | 28.66 | 28.90 | +1.44% | 2.00 | 1.69% |
| 2026-04-09 | 29.10 | 29.12 | 28.32 | 28.49 | -2.90% | 1.52 | 1.30% |
| 2026-04-08 | 29.52 | 29.92 | 28.78 | 29.34 | +2.23% | 2.29 | 1.93% |
| 2026-04-07 | 29.50 | 29.50 | 28.30 | 28.70 | -2.98% | 1.41 | 1.21% |
| 2026-04-03 | 29.66 | 30.29 | 28.71 | 29.58 | -2.38% | 1.96 | 1.65% |
| 2026-04-02 | 29.96 | 30.74 | 29.43 | 30.30 | -0.26% | 2.26 | 1.86% |
| 2026-04-01 | 29.30 | 30.80 | 28.66 | 30.38 | +4.54% | 3.11 | 2.56% |
| 2026-03-31 | 30.00 | 31.20 | 29.00 | 29.06 | -2.61% | 3.58 | 2.92% |
| 2026-03-30 | 29.34 | 29.99 | 28.24 | 29.84 | +0.34% | 3.46 | 2.93% |
| 2026-03-27 | 27.94 | 30.50 | 27.60 | 29.74 | +4.83% | 3.38 | 2.83% |
| 2026-03-26 | 28.30 | 29.60 | 28.10 | 28.37 | +0.25% | 2.05 | 1.77% |
| 2026-03-25 | 28.78 | 29.48 | 28.13 | 28.30 | +0.64% | 1.65 | 1.41% |
| 2026-03-24 | 27.85 | 28.24 | 27.11 | 28.12 | +3.00% | 1.72 | 1.53% |