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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 28.13 | 29.22 | 27.00 | 27.30 | -7.24% | 2.83 | 2.48% |
| 2026-03-20 | 31.00 | 31.09 | 29.32 | 29.43 | -3.54% | 2.46 | 2.01% |
| 2026-03-19 | 31.00 | 32.29 | 30.09 | 30.51 | -2.15% | 4.66 | 3.69% |
| 2026-03-18 | 27.00 | 31.26 | 26.81 | 31.18 | +15.06% | 5.10 | 4.28% |
| 2026-03-17 | 28.57 | 28.83 | 26.30 | 27.10 | -5.67% | 4.30 | 3.88% |
| 2026-03-16 | 31.11 | 32.12 | 28.66 | 28.73 | -8.24% | 4.39 | 3.60% |
| 2026-03-13 | 31.50 | 32.05 | 30.87 | 31.31 | +0.06% | 2.15 | 1.67% |
| 2026-03-12 | 30.50 | 31.38 | 30.18 | 31.29 | +2.93% | 2.38 | 1.90% |
| 2026-03-11 | 30.85 | 32.18 | 30.30 | 30.40 | -1.46% | 2.34 | 1.85% |
| 2026-03-10 | 31.00 | 31.10 | 29.80 | 30.85 | +1.15% | 2.01 | 1.62% |
| 2026-03-09 | 28.22 | 30.58 | 27.60 | 30.50 | +6.87% | 3.67 | 3.06% |
| 2026-03-06 | 29.68 | 29.68 | 28.45 | 28.54 | -2.53% | 2.26 | 1.93% |
| 2026-03-05 | 29.29 | 31.15 | 28.65 | 29.28 | +2.20% | 3.75 | 3.11% |
| 2026-03-04 | 27.00 | 29.20 | 26.82 | 28.65 | +5.68% | 2.59 | 2.26% |
| 2026-03-03 | 27.25 | 28.49 | 27.10 | 27.11 | -1.06% | 1.92 | 1.71% |
| 2026-03-02 | 27.00 | 28.28 | 26.51 | 27.40 | -0.36% | 2.24 | 2.00% |
| 2026-02-27 | 27.32 | 27.83 | 27.19 | 27.50 | +0.04% | 0.95 | 0.85% |
| 2026-02-26 | 27.58 | 28.30 | 27.20 | 27.49 | -0.54% | 1.32 | 1.18% |
| 2026-02-25 | 26.70 | 27.77 | 26.12 | 27.64 | +4.54% | 1.84 | 1.68% |
| 2026-02-24 | 27.03 | 27.33 | 26.36 | 26.44 | -2.54% | 1.59 | 1.47% |