荣昌生物 sh.688331
116.70
-4.34%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 123.09 | 123.30 | 115.05 | 116.70 | -4.34% | 14.54 | 7.57% |
| 2026-05-21 | 118.04 | 126.30 | 118.04 | 121.99 | +4.57% | 20.22 | 10.10% |
| 2026-05-20 | 112.00 | 118.50 | 111.50 | 116.66 | +3.73% | 11.61 | 6.14% |
| 2026-05-19 | 112.20 | 115.00 | 110.70 | 112.47 | +0.44% | 7.15 | 3.90% |
| 2026-05-18 | 115.00 | 115.40 | 111.22 | 111.98 | -2.34% | 6.53 | 3.56% |
| 2026-05-15 | 115.63 | 117.50 | 113.22 | 114.66 | -0.98% | 7.75 | 4.13% |
| 2026-05-14 | 119.20 | 120.80 | 115.69 | 115.80 | -2.73% | 8.96 | 4.68% |
| 2026-05-13 | 122.83 | 122.83 | 117.31 | 119.05 | -2.07% | 11.03 | 5.68% |
| 2026-05-12 | 124.00 | 128.78 | 121.28 | 121.57 | -2.46% | 19.22 | 9.46% |
| 2026-05-11 | 123.92 | 126.53 | 118.60 | 124.63 | +0.59% | 20.12 | 10.07% |
| 2026-05-08 | 132.00 | 132.02 | 123.80 | 123.90 | -4.69% | 12.31 | 5.99% |
| 2026-05-07 | 129.00 | 131.30 | 127.51 | 130.00 | +1.80% | 9.77 | 4.63% |
| 2026-05-06 | 129.00 | 130.32 | 127.50 | 127.70 | -1.25% | 13.71 | 6.52% |
| 2026-04-30 | 131.66 | 133.50 | 128.30 | 129.31 | -1.29% | 10.95 | 5.14% |
| 2026-04-29 | 134.60 | 135.00 | 128.88 | 131.00 | -2.67% | 11.46 | 5.34% |
| 2026-04-28 | 135.73 | 139.98 | 134.16 | 134.60 | -0.33% | 13.10 | 5.88% |
| 2026-04-27 | 132.66 | 136.56 | 131.20 | 135.05 | +1.52% | 9.65 | 4.40% |
| 2026-04-24 | 134.99 | 135.56 | 130.39 | 133.03 | -1.39% | 8.63 | 3.98% |
| 2026-04-23 | 141.00 | 141.38 | 133.10 | 134.90 | -4.97% | 14.43 | 6.51% |
| 2026-04-22 | 141.71 | 145.58 | 140.06 | 141.95 | -0.25% | 9.26 | 4.00% |