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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 81.87 | 82.38 | 80.21 | 81.90 | +1.24% | 2.52 | 1.90% |
| 2025-12-16 | 82.06 | 82.80 | 80.80 | 80.90 | -0.74% | 2.41 | 1.82% |
| 2025-12-15 | 87.00 | 87.00 | 81.01 | 81.50 | -6.02% | 5.26 | 3.93% |
| 2025-12-12 | 89.27 | 89.74 | 86.25 | 86.72 | -1.89% | 4.29 | 3.01% |
| 2025-12-11 | 87.35 | 90.87 | 86.70 | 88.39 | +2.01% | 3.93 | 2.72% |
| 2025-12-10 | 86.88 | 87.88 | 85.73 | 86.65 | +1.59% | 3.21 | 2.28% |
| 2025-12-09 | 86.26 | 87.77 | 84.88 | 85.29 | -1.98% | 4.20 | 3.01% |
| 2025-12-08 | 96.49 | 96.80 | 85.88 | 87.01 | -9.79% | 10.16 | 7.11% |
| 2025-12-05 | 95.59 | 96.66 | 93.50 | 96.45 | +1.13% | 3.17 | 2.05% |
| 2025-12-04 | 92.60 | 96.49 | 92.00 | 95.37 | +3.89% | 3.61 | 2.34% |
| 2025-12-03 | 93.90 | 94.50 | 91.29 | 91.80 | -1.53% | 2.36 | 1.57% |
| 2025-12-02 | 94.00 | 95.97 | 92.96 | 93.23 | -2.11% | 2.55 | 1.67% |
| 2025-12-01 | 99.70 | 100.69 | 92.01 | 95.24 | -4.47% | 5.92 | 3.82% |
| 2025-11-28 | 95.01 | 100.88 | 95.01 | 99.70 | +3.85% | 7.08 | 4.39% |
| 2025-11-27 | 91.54 | 97.48 | 91.23 | 96.00 | +4.07% | 6.23 | 4.04% |
| 2025-11-26 | 87.80 | 95.00 | 87.51 | 92.25 | +5.43% | 6.35 | 4.24% |
| 2025-11-25 | 88.88 | 90.98 | 86.94 | 87.50 | -0.97% | 4.93 | 3.41% |
| 2025-11-24 | 86.68 | 89.40 | 84.60 | 88.36 | +2.27% | 4.01 | 2.82% |
| 2025-11-21 | 88.18 | 89.89 | 85.15 | 86.40 | -2.80% | 3.64 | 2.57% |
| 2025-11-20 | 87.88 | 90.80 | 87.00 | 88.89 | +1.40% | 2.91 | 2.02% |