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 |
|---|---|---|---|---|---|---|---|
| 2025-07-23 | 47.85 | 53.51 | 47.26 | 51.49 | +4.38% | 3.52 | 3.94% |
| 2025-07-22 | 44.48 | 51.85 | 43.96 | 49.33 | +9.87% | 3.48 | 4.07% |
| 2025-07-21 | 45.02 | 45.47 | 43.51 | 44.90 | +0.38% | 1.44 | 1.84% |
| 2025-07-18 | 44.30 | 45.23 | 42.90 | 44.73 | +1.89% | 1.62 | 2.08% |
| 2025-07-17 | 43.02 | 44.12 | 42.33 | 43.90 | +2.19% | 1.39 | 1.82% |
| 2025-07-16 | 41.80 | 43.47 | 41.40 | 42.96 | +2.07% | 1.02 | 1.36% |
| 2025-07-15 | 41.70 | 42.13 | 40.99 | 42.09 | +1.20% | 0.96 | 1.30% |
| 2025-07-14 | 39.70 | 42.18 | 39.10 | 41.59 | +4.03% | 1.28 | 1.77% |
| 2025-07-11 | 40.91 | 41.69 | 39.71 | 39.98 | -0.94% | 0.88 | 1.24% |
| 2025-07-10 | 40.07 | 41.30 | 39.63 | 40.36 | +0.17% | 0.49 | 0.69% |
| 2025-07-09 | 40.16 | 41.35 | 39.68 | 40.29 | +0.42% | 0.86 | 1.21% |
| 2025-07-08 | 40.40 | 41.61 | 39.83 | 40.12 | -0.79% | 0.64 | 0.90% |
| 2025-07-07 | 41.79 | 43.00 | 40.29 | 40.44 | -2.72% | 0.92 | 1.25% |
| 2025-07-04 | 42.31 | 42.72 | 41.17 | 41.57 | -2.30% | 1.10 | 1.50% |
| 2025-07-03 | 41.40 | 43.31 | 41.00 | 42.55 | +1.77% | 1.23 | 1.65% |
| 2025-07-02 | 43.00 | 44.17 | 41.61 | 41.81 | -4.06% | 1.17 | 1.56% |
| 2025-07-01 | 40.79 | 44.19 | 40.00 | 43.58 | +6.14% | 1.80 | 2.41% |
| 2025-06-30 | 40.52 | 41.13 | 39.40 | 41.06 | +0.88% | 1.11 | 1.57% |
| 2025-06-27 | 38.97 | 41.87 | 38.97 | 40.70 | +3.56% | 2.06 | 2.85% |
| 2025-06-26 | 39.00 | 39.35 | 37.50 | 39.30 | -0.28% | 1.02 | 1.50% |