苑东生物 sh.688513
49.51
-10.24%
2026-05-25
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-25 | 55.00 | 55.50 | 48.00 | 49.51 | -10.24% | 1.80 | 2.04% |
| 2026-05-22 | 55.90 | 56.80 | 53.83 | 55.16 | -1.02% | 0.53 | 0.55% |
| 2026-05-21 | 55.94 | 57.98 | 55.70 | 55.73 | -1.03% | 0.69 | 0.69% |
| 2026-05-20 | 55.50 | 56.39 | 55.01 | 56.31 | -0.07% | 0.56 | 0.57% |
| 2026-05-19 | 55.00 | 56.60 | 54.50 | 56.35 | +2.21% | 0.90 | 0.91% |
| 2026-05-18 | 58.00 | 58.02 | 54.92 | 55.13 | -4.95% | 1.50 | 1.52% |
| 2026-05-15 | 59.56 | 59.95 | 57.20 | 58.00 | -2.68% | 1.47 | 1.42% |
| 2026-05-14 | 63.32 | 64.36 | 59.60 | 59.60 | -5.87% | 2.02 | 1.88% |
| 2026-05-13 | 64.65 | 64.65 | 61.50 | 63.32 | -1.09% | 1.16 | 1.04% |
| 2026-05-12 | 63.65 | 66.83 | 63.28 | 64.02 | -1.02% | 1.71 | 1.50% |
| 2026-05-11 | 62.99 | 65.36 | 61.86 | 64.68 | +2.62% | 1.96 | 1.75% |
| 2026-05-08 | 63.35 | 63.35 | 62.00 | 63.03 | +0.13% | 1.33 | 1.21% |
| 2026-05-07 | 63.94 | 64.10 | 62.15 | 62.95 | -0.49% | 1.24 | 1.12% |
| 2026-05-06 | 63.80 | 64.35 | 62.42 | 63.26 | -1.74% | 1.55 | 1.39% |
| 2026-04-30 | 63.20 | 65.80 | 63.20 | 64.38 | +0.97% | 1.02 | 0.89% |
| 2026-04-29 | 64.08 | 64.98 | 62.70 | 63.76 | -0.42% | 0.94 | 0.83% |
| 2026-04-28 | 65.83 | 66.19 | 63.60 | 64.03 | -2.91% | 1.04 | 0.91% |
| 2026-04-27 | 63.04 | 66.22 | 62.97 | 65.95 | +3.58% | 1.58 | 1.39% |
| 2026-04-24 | 63.80 | 65.34 | 62.00 | 63.67 | -1.29% | 2.10 | 1.88% |
| 2026-04-23 | 66.67 | 66.95 | 63.91 | 64.50 | -3.44% | 1.81 | 1.58% |