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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 89.17 | 89.98 | 86.81 | 87.66 | -2.61% | 2.73 | 1.92% |
| 2025-11-18 | 89.18 | 93.39 | 89.01 | 90.01 | +0.65% | 3.75 | 2.55% |
| 2025-11-17 | 90.55 | 90.58 | 87.90 | 89.43 | -0.72% | 3.33 | 2.30% |
| 2025-11-14 | 87.35 | 91.59 | 87.00 | 90.08 | +1.21% | 5.44 | 3.73% |
| 2025-11-13 | 86.84 | 90.21 | 86.11 | 89.00 | +3.37% | 6.09 | 4.22% |
| 2025-11-12 | 81.88 | 87.99 | 81.00 | 86.10 | +0.12% | 6.78 | 4.90% |
| 2025-11-11 | 87.00 | 88.60 | 85.20 | 86.00 | -2.55% | 3.96 | 2.83% |
| 2025-11-10 | 87.30 | 89.80 | 85.33 | 88.25 | +1.51% | 4.94 | 3.48% |
| 2025-11-07 | 89.90 | 90.50 | 86.50 | 86.94 | -4.03% | 5.33 | 3.74% |
| 2025-11-06 | 91.08 | 92.22 | 89.30 | 90.59 | -1.53% | 4.79 | 3.28% |
| 2025-11-05 | 94.50 | 96.48 | 89.81 | 92.00 | -4.90% | 7.64 | 5.12% |
| 2025-11-04 | 96.10 | 98.50 | 94.60 | 96.74 | -1.18% | 6.65 | 4.25% |
| 2025-11-03 | 99.26 | 99.99 | 93.91 | 97.90 | -1.23% | 9.88 | 6.27% |
| 2025-10-31 | 86.76 | 99.90 | 86.76 | 99.12 | +11.80% | 12.98 | 8.36% |
| 2025-10-30 | 92.00 | 92.57 | 88.38 | 88.66 | -2.89% | 5.56 | 3.81% |
| 2025-10-29 | 91.25 | 91.87 | 88.80 | 91.30 | +0.56% | 4.27 | 2.91% |
| 2025-10-28 | 93.67 | 93.93 | 90.28 | 90.79 | -3.20% | 5.48 | 3.69% |
| 2025-10-27 | 91.10 | 95.98 | 91.10 | 93.79 | +4.00% | 6.37 | 4.17% |
| 2025-10-24 | 87.56 | 90.83 | 87.01 | 90.18 | +3.42% | 6.09 | 4.20% |
| 2025-10-23 | 94.00 | 95.33 | 85.94 | 87.20 | -8.31% | 10.25 | 7.10% |