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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 64.81 | 67.29 | 64.70 | 66.80 | +1.66% | 1.86 | 1.58% |
| 2026-04-21 | 66.00 | 67.50 | 64.70 | 65.71 | -0.64% | 1.85 | 1.60% |
| 2026-04-20 | 65.98 | 68.45 | 65.06 | 66.13 | -1.09% | 1.92 | 1.64% |
| 2026-04-17 | 66.88 | 67.65 | 65.19 | 66.86 | +1.43% | 2.24 | 1.91% |
| 2026-04-16 | 66.82 | 67.41 | 65.50 | 65.92 | -1.41% | 2.28 | 1.94% |
| 2026-04-15 | 67.00 | 67.52 | 64.64 | 66.86 | +0.44% | 3.40 | 2.92% |
| 2026-04-14 | 68.40 | 68.40 | 65.31 | 66.57 | -1.52% | 2.69 | 2.31% |
| 2026-04-13 | 67.14 | 69.48 | 66.68 | 67.60 | -0.43% | 2.60 | 2.16% |
| 2026-04-10 | 70.71 | 72.10 | 67.50 | 67.89 | -4.60% | 4.26 | 3.48% |
| 2026-04-09 | 72.71 | 74.60 | 70.16 | 71.16 | -3.51% | 4.01 | 3.16% |
| 2026-04-08 | 79.00 | 79.00 | 73.57 | 73.75 | -6.36% | 4.17 | 3.15% |
| 2026-04-07 | 77.66 | 79.99 | 74.60 | 78.76 | -1.06% | 4.10 | 3.01% |
| 2026-04-03 | 73.80 | 79.97 | 73.77 | 79.60 | +2.99% | 3.21 | 2.38% |
| 2026-04-02 | 72.45 | 80.48 | 69.50 | 77.29 | +5.62% | 5.88 | 4.41% |
| 2026-04-01 | 65.36 | 76.20 | 65.36 | 73.18 | +13.65% | 4.77 | 3.79% |
| 2026-03-31 | 66.31 | 67.00 | 64.20 | 64.39 | -2.95% | 1.54 | 1.33% |
| 2026-03-30 | 66.00 | 69.49 | 65.00 | 66.35 | -0.05% | 2.47 | 2.09% |
| 2026-03-27 | 62.01 | 68.51 | 61.00 | 66.38 | +7.05% | 2.66 | 2.29% |
| 2026-03-26 | 61.51 | 63.48 | 61.22 | 62.01 | +1.11% | 0.95 | 0.86% |
| 2026-03-25 | 61.21 | 62.47 | 60.22 | 61.33 | +0.92% | 0.74 | 0.68% |