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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 105.48 | 108.50 | 103.95 | 104.96 | -0.49% | 7.24 | 4.21% |
| 2025-09-15 | 107.00 | 109.99 | 105.00 | 105.48 | -1.79% | 9.69 | 5.57% |
| 2025-09-12 | 110.73 | 113.00 | 106.17 | 107.40 | -2.51% | 8.35 | 4.76% |
| 2025-09-11 | 96.00 | 114.00 | 92.92 | 110.17 | +6.81% | 15.94 | 9.54% |
| 2025-09-10 | 103.63 | 108.67 | 102.30 | 103.15 | -0.90% | 10.42 | 6.16% |
| 2025-09-09 | 93.51 | 111.60 | 93.50 | 104.09 | +11.92% | 21.93 | 12.82% |
| 2025-09-08 | 91.00 | 94.78 | 88.00 | 93.00 | +0.90% | 8.34 | 5.65% |
| 2025-09-05 | 89.59 | 92.40 | 85.00 | 92.17 | +4.32% | 7.74 | 5.36% |
| 2025-09-04 | 93.88 | 96.19 | 86.44 | 88.35 | -4.49% | 9.17 | 6.21% |
| 2025-09-03 | 92.82 | 95.30 | 91.77 | 92.50 | -0.31% | 6.61 | 4.37% |
| 2025-09-02 | 96.16 | 98.39 | 91.60 | 92.79 | -4.16% | 11.46 | 7.47% |
| 2025-09-01 | 90.91 | 98.00 | 88.36 | 96.82 | +6.54% | 13.71 | 8.87% |
| 2025-08-29 | 84.48 | 94.33 | 83.01 | 90.88 | +8.35% | 14.83 | 10.24% |
| 2025-08-28 | 85.62 | 86.09 | 80.51 | 83.88 | +1.55% | 8.12 | 6.03% |
| 2025-08-27 | 88.08 | 88.68 | 82.20 | 82.60 | -3.13% | 8.98 | 6.57% |
| 2025-08-26 | 83.00 | 92.39 | 82.80 | 85.27 | +3.76% | 12.90 | 9.07% |
| 2025-08-25 | 81.00 | 82.51 | 79.06 | 82.18 | +4.12% | 8.75 | 6.64% |
| 2025-08-22 | 78.77 | 79.50 | 76.80 | 78.93 | +0.27% | 5.83 | 4.60% |
| 2025-08-21 | 77.80 | 80.18 | 77.00 | 78.72 | +2.63% | 7.01 | 5.50% |
| 2025-08-20 | 79.00 | 79.93 | 73.81 | 76.70 | -5.07% | 11.47 | 9.22% |