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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 81.30 | 84.48 | 79.12 | 80.80 | +1.66% | 10.78 | 8.10% |
| 2025-08-18 | 76.56 | 80.28 | 76.42 | 79.48 | +3.23% | 10.16 | 7.97% |
| 2025-08-15 | 73.78 | 77.49 | 72.00 | 76.99 | +4.35% | 10.53 | 8.64% |
| 2025-08-14 | 71.20 | 76.45 | 70.96 | 73.78 | +8.20% | 13.90 | 11.63% |
| 2025-08-13 | 64.24 | 69.50 | 64.08 | 68.19 | +3.74% | 7.58 | 6.96% |
| 2025-08-12 | 65.40 | 66.47 | 63.49 | 65.73 | +0.52% | 5.80 | 5.51% |
| 2025-08-11 | 63.00 | 66.35 | 61.61 | 65.39 | +4.46% | 7.04 | 6.78% |
| 2025-08-08 | 61.48 | 62.99 | 60.00 | 62.60 | +1.28% | 4.02 | 4.02% |
| 2025-08-07 | 63.66 | 64.36 | 61.59 | 61.81 | -4.02% | 3.95 | 3.89% |
| 2025-08-06 | 64.35 | 64.65 | 62.70 | 64.40 | +1.10% | 5.04 | 4.87% |
| 2025-08-05 | 62.83 | 64.42 | 62.01 | 63.70 | +1.84% | 5.03 | 4.91% |
| 2025-08-04 | 62.00 | 63.00 | 60.30 | 62.55 | -0.22% | 5.37 | 5.40% |
| 2025-08-01 | 64.00 | 65.11 | 61.00 | 62.69 | -2.31% | 6.36 | 6.22% |
| 2025-07-31 | 65.80 | 66.96 | 63.60 | 64.17 | -3.79% | 6.34 | 5.97% |
| 2025-07-30 | 68.75 | 69.85 | 65.80 | 66.70 | -4.48% | 6.81 | 6.20% |
| 2025-07-29 | 69.01 | 71.26 | 67.61 | 69.83 | +2.42% | 7.97 | 7.02% |
| 2025-07-28 | 66.70 | 68.33 | 66.65 | 68.18 | +2.25% | 5.08 | 4.63% |
| 2025-07-25 | 69.05 | 69.40 | 66.51 | 66.68 | -2.51% | 5.23 | 4.78% |
| 2025-07-24 | 68.05 | 69.48 | 67.50 | 68.40 | +0.51% | 5.10 | 4.60% |
| 2025-07-23 | 68.36 | 70.50 | 67.08 | 68.05 | -0.82% | 5.75 | 5.17% |