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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 65.00 | 65.00 | 60.18 | 62.00 | -4.64% | 2.89 | 2.64% |
| 2025-08-19 | 63.80 | 67.51 | 61.50 | 65.02 | +3.93% | 4.46 | 3.92% |
| 2025-08-18 | 61.11 | 64.95 | 60.28 | 62.56 | +1.66% | 3.15 | 2.87% |
| 2025-08-15 | 61.52 | 63.17 | 60.00 | 61.54 | -0.55% | 2.27 | 2.09% |
| 2025-08-14 | 63.14 | 64.53 | 61.66 | 61.88 | -2.98% | 2.17 | 1.97% |
| 2025-08-13 | 59.56 | 64.77 | 57.00 | 63.78 | +11.29% | 5.38 | 5.01% |
| 2025-08-12 | 59.17 | 59.85 | 55.82 | 57.31 | -3.06% | 2.79 | 2.76% |
| 2025-08-11 | 60.00 | 60.00 | 58.73 | 59.12 | -0.64% | 1.81 | 1.73% |
| 2025-08-08 | 59.76 | 60.93 | 58.00 | 59.50 | -0.93% | 1.94 | 1.85% |
| 2025-08-07 | 60.83 | 62.38 | 59.10 | 60.06 | -2.83% | 2.74 | 2.57% |
| 2025-08-06 | 62.70 | 64.44 | 59.73 | 61.81 | -1.10% | 2.98 | 2.75% |
| 2025-08-05 | 65.10 | 65.66 | 62.10 | 62.50 | -6.59% | 3.12 | 2.81% |
| 2025-08-04 | 60.82 | 66.91 | 59.55 | 66.91 | +10.60% | 3.77 | 3.45% |
| 2025-08-01 | 63.00 | 67.30 | 60.00 | 60.50 | -5.91% | 3.01 | 2.71% |
| 2025-07-31 | 61.88 | 67.50 | 61.32 | 64.30 | +2.85% | 3.92 | 3.44% |
| 2025-07-30 | 63.30 | 66.77 | 60.70 | 62.52 | -5.16% | 4.88 | 4.35% |
| 2025-07-29 | 56.96 | 68.52 | 56.96 | 65.92 | +15.45% | 4.66 | 4.20% |
| 2025-07-28 | 56.21 | 57.46 | 54.08 | 57.10 | +2.68% | 2.66 | 2.70% |
| 2025-07-25 | 51.91 | 57.30 | 51.00 | 55.61 | +6.53% | 3.72 | 3.84% |
| 2025-07-24 | 50.95 | 54.14 | 50.16 | 52.20 | +1.38% | 2.58 | 2.80% |