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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 57.51 | 58.11 | 56.18 | 56.75 | -1.97% | 0.63 | 0.63% |
| 2025-12-17 | 56.60 | 58.11 | 55.64 | 57.89 | +2.82% | 0.36 | 0.36% |
| 2025-12-16 | 57.02 | 57.50 | 55.25 | 56.30 | -1.87% | 0.49 | 0.50% |
| 2025-12-15 | 58.15 | 58.68 | 56.00 | 57.37 | -1.93% | 0.49 | 0.48% |
| 2025-12-12 | 58.98 | 59.58 | 57.10 | 58.50 | -0.14% | 0.69 | 0.67% |
| 2025-12-11 | 56.35 | 58.96 | 55.41 | 58.58 | +3.96% | 1.17 | 1.14% |
| 2025-12-10 | 55.38 | 56.58 | 54.75 | 56.35 | +1.75% | 0.43 | 0.44% |
| 2025-12-09 | 54.70 | 57.28 | 54.01 | 55.38 | +0.89% | 0.60 | 0.60% |
| 2025-12-08 | 54.20 | 55.58 | 53.60 | 54.89 | +0.97% | 0.47 | 0.49% |
| 2025-12-05 | 54.31 | 54.58 | 53.13 | 54.36 | +0.09% | 0.34 | 0.36% |
| 2025-12-04 | 53.32 | 55.20 | 53.32 | 54.31 | +1.29% | 0.56 | 0.58% |
| 2025-12-03 | 53.87 | 54.24 | 52.90 | 53.62 | -0.92% | 0.26 | 0.28% |
| 2025-12-02 | 53.88 | 54.38 | 52.34 | 54.12 | +1.10% | 0.48 | 0.51% |
| 2025-12-01 | 54.31 | 54.31 | 53.03 | 53.53 | -0.65% | 0.34 | 0.36% |
| 2025-11-28 | 53.31 | 54.30 | 52.51 | 53.88 | +0.75% | 0.52 | 0.55% |
| 2025-11-27 | 52.61 | 53.98 | 52.19 | 53.48 | +1.87% | 0.46 | 0.49% |
| 2025-11-26 | 52.00 | 54.30 | 51.60 | 52.50 | +1.18% | 0.82 | 0.87% |
| 2025-11-25 | 51.60 | 53.88 | 51.60 | 51.89 | -0.31% | 0.67 | 0.72% |
| 2025-11-24 | 51.49 | 52.60 | 51.49 | 52.05 | +1.24% | 0.44 | 0.47% |
| 2025-11-21 | 52.82 | 53.89 | 51.41 | 51.41 | -3.78% | 0.47 | 0.51% |