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 |
|---|---|---|---|---|---|---|---|
| 2026-02-24 | 64.45 | 65.09 | 61.93 | 62.22 | -3.37% | 0.95 | 0.86% |
| 2026-02-13 | 65.77 | 66.88 | 64.09 | 64.39 | -3.19% | 0.83 | 0.72% |
| 2026-02-12 | 67.33 | 68.08 | 66.05 | 66.51 | -1.47% | 0.99 | 0.84% |
| 2026-02-11 | 69.50 | 70.99 | 67.28 | 67.50 | -3.57% | 0.99 | 0.83% |
| 2026-02-10 | 66.96 | 70.58 | 66.79 | 70.00 | +3.86% | 1.70 | 1.40% |
| 2026-02-09 | 66.21 | 67.90 | 65.66 | 67.40 | +1.80% | 1.81 | 1.53% |
| 2026-02-06 | 69.50 | 69.67 | 65.90 | 66.21 | -5.01% | 2.27 | 1.91% |
| 2026-02-05 | 68.32 | 71.00 | 67.01 | 69.70 | +2.48% | 2.49 | 2.03% |
| 2026-02-04 | 68.90 | 70.50 | 67.68 | 68.01 | -1.29% | 3.29 | 2.71% |
| 2026-02-03 | 66.00 | 69.10 | 63.60 | 68.90 | +8.85% | 4.32 | 3.66% |
| 2026-02-02 | 61.50 | 66.99 | 61.00 | 63.30 | +2.76% | 3.67 | 3.20% |
| 2026-01-30 | 59.00 | 62.50 | 58.70 | 61.60 | +4.41% | 2.22 | 2.06% |
| 2026-01-29 | 56.08 | 59.58 | 55.19 | 59.00 | +4.61% | 1.39 | 1.38% |
| 2026-01-28 | 56.90 | 56.90 | 54.96 | 56.40 | +0.09% | 1.02 | 1.04% |
| 2026-01-27 | 58.33 | 58.40 | 55.80 | 56.35 | -3.81% | 0.65 | 0.65% |
| 2026-01-26 | 57.99 | 58.58 | 54.97 | 58.58 | 0.00% | 1.27 | 1.27% |
| 2026-01-23 | 57.80 | 58.81 | 57.37 | 58.58 | +1.35% | 0.28 | 0.28% |
| 2026-01-22 | 58.70 | 59.05 | 57.00 | 57.80 | -1.10% | 0.52 | 0.51% |
| 2026-01-21 | 58.65 | 59.40 | 58.01 | 58.44 | -0.48% | 0.35 | 0.33% |
| 2026-01-20 | 58.50 | 59.34 | 57.70 | 58.72 | -0.44% | 0.53 | 0.51% |