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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 25.70 | 28.70 | 25.67 | 27.13 | +4.59% | 2.55 | 2.29% |
| 2026-02-12 | 24.89 | 26.06 | 24.78 | 25.94 | +3.76% | 1.21 | 1.16% |
| 2026-02-11 | 24.14 | 25.24 | 24.14 | 25.00 | +2.46% | 0.96 | 0.95% |
| 2026-02-10 | 24.55 | 24.79 | 24.26 | 24.40 | -0.45% | 0.76 | 0.77% |
| 2026-02-09 | 23.56 | 24.78 | 23.56 | 24.51 | +3.90% | 0.97 | 0.98% |
| 2026-02-06 | 23.98 | 24.09 | 23.50 | 23.59 | -1.71% | 0.73 | 0.76% |
| 2026-02-05 | 23.72 | 24.26 | 23.45 | 24.00 | +1.61% | 0.92 | 0.95% |
| 2026-02-04 | 23.99 | 24.00 | 23.37 | 23.62 | -1.46% | 0.81 | 0.85% |
| 2026-02-03 | 23.73 | 24.20 | 22.93 | 23.97 | +2.61% | 1.34 | 1.41% |
| 2026-02-02 | 24.19 | 24.25 | 23.31 | 23.36 | -3.03% | 1.09 | 1.13% |
| 2026-01-30 | 24.62 | 25.04 | 23.97 | 24.09 | -1.63% | 1.15 | 1.17% |
| 2026-01-29 | 24.99 | 25.10 | 24.48 | 24.49 | -1.57% | 0.96 | 0.96% |
| 2026-01-28 | 26.34 | 26.34 | 24.79 | 24.88 | -5.51% | 1.97 | 1.93% |
| 2026-01-27 | 26.39 | 26.69 | 25.41 | 26.33 | +0.19% | 1.74 | 1.65% |
| 2026-01-26 | 26.63 | 27.57 | 25.65 | 26.28 | +0.65% | 3.00 | 2.80% |
| 2026-01-23 | 25.80 | 26.58 | 25.30 | 26.11 | +2.51% | 1.48 | 1.40% |
| 2026-01-22 | 25.71 | 25.87 | 25.43 | 25.47 | -1.13% | 1.05 | 1.02% |
| 2026-01-21 | 25.85 | 25.99 | 25.50 | 25.76 | -0.85% | 1.04 | 0.99% |
| 2026-01-20 | 26.90 | 26.94 | 25.39 | 25.98 | -3.88% | 2.26 | 2.14% |
| 2026-01-19 | 26.00 | 27.90 | 26.00 | 27.03 | +9.21% | 4.23 | 3.84% |