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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 29.48 | 29.79 | 24.75 | 24.75 | -15.21% | 5.15 | 4.67% |
| 2026-01-15 | 29.00 | 29.73 | 28.88 | 29.19 | -0.10% | 1.13 | 0.95% |
| 2026-01-14 | 29.80 | 30.54 | 28.75 | 29.22 | -2.37% | 2.32 | 1.93% |
| 2026-01-13 | 30.03 | 31.68 | 29.89 | 29.93 | -1.87% | 2.80 | 2.25% |
| 2026-01-12 | 30.60 | 31.77 | 30.35 | 30.50 | -1.68% | 2.31 | 1.85% |
| 2026-01-09 | 29.33 | 31.30 | 28.51 | 31.02 | +6.82% | 3.33 | 2.73% |
| 2026-01-08 | 27.95 | 29.49 | 27.95 | 29.04 | +4.24% | 2.78 | 2.36% |
| 2026-01-07 | 27.65 | 28.08 | 27.25 | 27.86 | +0.72% | 1.47 | 1.31% |
| 2026-01-06 | 26.74 | 28.49 | 26.74 | 27.66 | +3.83% | 2.04 | 1.83% |
| 2026-01-05 | 25.25 | 27.10 | 24.88 | 26.64 | +5.05% | 2.18 | 2.04% |
| 2025-12-31 | 25.00 | 25.79 | 25.00 | 25.36 | +0.16% | 0.70 | 0.68% |
| 2025-12-30 | 25.27 | 26.35 | 24.89 | 25.32 | -0.74% | 1.10 | 1.07% |
| 2025-12-29 | 25.50 | 25.88 | 25.20 | 25.51 | -0.55% | 0.77 | 0.74% |
| 2025-12-26 | 25.25 | 25.93 | 24.93 | 25.65 | +1.38% | 1.09 | 1.06% |
| 2025-12-25 | 25.67 | 25.90 | 25.15 | 25.30 | -1.33% | 0.78 | 0.76% |
| 2025-12-24 | 25.49 | 26.17 | 25.43 | 25.64 | +0.23% | 1.01 | 0.97% |
| 2025-12-23 | 25.80 | 25.90 | 25.33 | 25.58 | -1.39% | 1.00 | 0.96% |
| 2025-12-22 | 25.10 | 26.36 | 25.10 | 25.94 | +2.37% | 1.14 | 1.08% |
| 2025-12-19 | 24.79 | 26.30 | 24.79 | 25.34 | +2.18% | 1.07 | 1.03% |
| 2025-12-18 | 25.50 | 25.55 | 24.78 | 24.80 | -1.78% | 0.65 | 0.64% |