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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 71.98 | 74.99 | 68.43 | 68.61 | -5.82% | 9.57 | 8.30% |
| 2025-07-21 | 71.58 | 74.98 | 70.00 | 72.85 | -1.30% | 7.67 | 6.54% |
| 2025-07-18 | 70.50 | 75.60 | 70.10 | 73.81 | +5.46% | 10.90 | 9.24% |
| 2025-07-17 | 68.00 | 70.50 | 67.62 | 69.99 | +1.58% | 6.73 | 6.00% |
| 2025-07-16 | 68.00 | 70.05 | 67.80 | 68.90 | +0.26% | 5.87 | 5.24% |
| 2025-07-15 | 65.40 | 70.00 | 64.46 | 68.72 | +3.15% | 8.91 | 8.13% |
| 2025-07-14 | 64.51 | 67.20 | 62.55 | 66.62 | +2.49% | 6.50 | 6.21% |
| 2025-07-11 | 64.20 | 66.35 | 63.68 | 65.00 | -0.12% | 4.77 | 4.54% |
| 2025-07-10 | 66.11 | 67.00 | 64.00 | 65.08 | -1.53% | 5.28 | 5.00% |
| 2025-07-09 | 67.00 | 69.48 | 65.47 | 66.09 | -2.99% | 6.60 | 6.07% |
| 2025-07-08 | 70.00 | 70.95 | 67.05 | 68.13 | +1.76% | 7.39 | 6.61% |
| 2025-07-07 | 71.30 | 71.55 | 66.00 | 66.95 | -6.10% | 9.59 | 8.74% |
| 2025-07-04 | 67.57 | 73.45 | 67.20 | 71.30 | +10.65% | 12.19 | 10.72% |
| 2025-07-03 | 62.50 | 65.79 | 62.03 | 64.44 | +2.63% | 5.83 | 5.60% |
| 2025-07-02 | 66.00 | 67.45 | 62.70 | 62.79 | -8.19% | 8.26 | 7.86% |
| 2025-07-01 | 63.00 | 68.39 | 62.50 | 68.39 | +13.04% | 9.23 | 8.69% |
| 2025-06-30 | 62.30 | 63.70 | 60.25 | 60.50 | -1.80% | 6.33 | 6.37% |
| 2025-06-27 | 60.00 | 64.60 | 58.85 | 61.61 | +1.50% | 9.34 | 9.45% |
| 2025-06-26 | 63.61 | 64.00 | 59.48 | 60.70 | -18.36% | 14.82 | 14.96% |
| 2025-06-25 | 71.97 | 79.50 | 71.97 | 74.35 | +5.61% | 9.58 | 7.91% |