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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 22.90 | 23.07 | 22.42 | 22.55 | -2.21% | 0.69 | 0.74% |
| 2025-11-18 | 22.76 | 23.37 | 22.71 | 23.06 | -0.43% | 0.87 | 0.93% |
| 2025-11-17 | 24.95 | 24.95 | 23.00 | 23.16 | -6.65% | 2.06 | 2.17% |
| 2025-11-14 | 23.65 | 25.38 | 23.40 | 24.81 | +4.29% | 2.71 | 2.70% |
| 2025-11-13 | 23.79 | 24.35 | 23.47 | 23.79 | +0.76% | 1.26 | 1.30% |
| 2025-11-12 | 23.76 | 23.95 | 23.35 | 23.61 | -0.55% | 1.05 | 1.09% |
| 2025-11-11 | 23.58 | 24.00 | 23.25 | 23.74 | +0.30% | 1.18 | 1.23% |
| 2025-11-10 | 22.93 | 24.03 | 22.70 | 23.67 | +3.23% | 1.74 | 1.83% |
| 2025-11-07 | 22.89 | 23.18 | 22.57 | 22.93 | 0.00% | 0.82 | 0.88% |
| 2025-11-06 | 22.49 | 23.18 | 22.49 | 22.93 | +1.96% | 1.02 | 1.11% |
| 2025-11-05 | 22.31 | 23.10 | 22.22 | 22.49 | -0.35% | 1.44 | 1.57% |
| 2025-11-04 | 23.60 | 23.60 | 22.30 | 22.57 | -4.04% | 1.74 | 1.89% |
| 2025-11-03 | 25.09 | 25.36 | 23.20 | 23.52 | -6.26% | 3.02 | 3.13% |
| 2025-10-31 | 24.09 | 25.59 | 23.71 | 25.09 | +6.72% | 2.81 | 2.80% |
| 2025-10-30 | 24.71 | 24.80 | 23.50 | 23.51 | -2.16% | 1.41 | 1.45% |
| 2025-10-29 | 23.20 | 24.07 | 22.55 | 24.03 | +3.27% | 1.13 | 1.19% |
| 2025-10-28 | 23.20 | 23.96 | 23.01 | 23.27 | +0.09% | 1.00 | 1.05% |
| 2025-10-27 | 23.02 | 23.49 | 22.71 | 23.25 | +0.91% | 1.10 | 1.17% |
| 2025-10-24 | 22.61 | 23.26 | 22.61 | 23.04 | +1.19% | 0.75 | 0.80% |
| 2025-10-23 | 23.10 | 23.10 | 22.23 | 22.77 | -1.68% | 0.92 | 1.01% |