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 |
|---|---|---|---|---|---|---|---|
| 2026-01-19 | 58.29 | 59.47 | 58.29 | 58.98 | -0.03% | 0.37 | 0.35% |
| 2026-01-16 | 60.20 | 60.20 | 58.50 | 59.00 | -0.91% | 0.60 | 0.57% |
| 2026-01-15 | 58.50 | 60.50 | 58.50 | 59.54 | +0.61% | 0.73 | 0.70% |
| 2026-01-14 | 61.22 | 62.35 | 58.92 | 59.18 | -4.07% | 1.35 | 1.26% |
| 2026-01-13 | 63.69 | 64.80 | 61.20 | 61.69 | -1.30% | 1.09 | 0.99% |
| 2026-01-12 | 64.40 | 64.58 | 61.51 | 62.50 | -3.22% | 1.48 | 1.35% |
| 2026-01-09 | 63.80 | 64.79 | 61.82 | 64.58 | +1.51% | 1.54 | 1.38% |
| 2026-01-08 | 63.01 | 66.88 | 62.83 | 63.62 | +6.39% | 2.97 | 2.62% |
| 2026-01-07 | 59.70 | 60.53 | 59.17 | 59.80 | -0.03% | 1.13 | 1.06% |
| 2026-01-06 | 60.44 | 60.62 | 58.51 | 59.82 | -1.45% | 1.35 | 1.29% |
| 2026-01-05 | 62.03 | 62.87 | 60.18 | 60.70 | -1.38% | 1.10 | 1.01% |
| 2025-12-31 | 60.30 | 61.73 | 59.62 | 61.55 | +1.72% | 0.96 | 0.90% |
| 2025-12-30 | 58.30 | 61.16 | 58.30 | 60.51 | +1.70% | 0.87 | 0.82% |
| 2025-12-29 | 60.88 | 61.00 | 58.18 | 59.50 | -0.75% | 1.13 | 1.08% |
| 2025-12-26 | 57.73 | 60.39 | 57.70 | 59.95 | +2.88% | 1.06 | 1.01% |
| 2025-12-25 | 57.80 | 58.62 | 57.28 | 58.27 | +0.55% | 0.51 | 0.49% |
| 2025-12-24 | 57.98 | 59.03 | 57.09 | 57.95 | -1.45% | 0.57 | 0.56% |
| 2025-12-23 | 59.05 | 60.15 | 58.23 | 58.80 | +0.41% | 0.73 | 0.70% |
| 2025-12-22 | 57.85 | 59.00 | 56.32 | 58.56 | +2.23% | 0.64 | 0.63% |
| 2025-12-19 | 57.18 | 59.00 | 56.39 | 57.28 | +0.93% | 0.44 | 0.43% |