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 |
|---|---|---|---|---|---|---|---|
| 2025-05-27 | 34.34 | 35.56 | 34.18 | 34.56 | +0.63% | 0.85 | 1.38% |
| 2025-05-26 | 34.67 | 35.07 | 33.68 | 34.35 | -1.76% | 1.09 | 1.79% |
| 2025-05-23 | 35.10 | 35.88 | 34.56 | 34.96 | -1.15% | 0.98 | 1.56% |
| 2025-05-22 | 34.89 | 35.90 | 34.42 | 35.37 | +0.85% | 1.15 | 1.83% |
| 2025-05-21 | 34.57 | 35.45 | 34.23 | 35.07 | +1.43% | 1.34 | 2.14% |
| 2025-05-20 | 33.21 | 35.17 | 33.02 | 34.57 | +4.68% | 1.92 | 3.14% |
| 2025-05-19 | 33.34 | 33.65 | 32.77 | 33.03 | -1.04% | 0.68 | 1.16% |
| 2025-05-16 | 32.69 | 33.47 | 32.53 | 33.37 | +1.48% | 0.74 | 1.25% |
| 2025-05-15 | 32.55 | 33.32 | 32.25 | 32.89 | +0.73% | 0.75 | 1.28% |
| 2025-05-14 | 33.19 | 33.29 | 32.50 | 32.65 | -1.44% | 0.65 | 1.11% |
| 2025-05-13 | 33.17 | 33.22 | 32.50 | 33.13 | +0.87% | 0.68 | 1.16% |
| 2025-05-12 | 32.81 | 33.77 | 32.70 | 32.84 | -1.60% | 1.37 | 2.32% |
| 2025-05-09 | 34.03 | 34.15 | 33.19 | 33.37 | -1.64% | 0.84 | 1.40% |
| 2025-05-08 | 33.67 | 34.51 | 33.67 | 33.93 | +0.23% | 0.79 | 1.30% |
| 2025-05-07 | 34.00 | 34.49 | 33.59 | 33.85 | +0.23% | 1.33 | 2.20% |
| 2025-05-06 | 34.28 | 34.38 | 33.20 | 33.77 | +0.38% | 1.20 | 2.00% |