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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 53.17 | 54.20 | 52.25 | 53.43 | +0.28% | 0.79 | 0.84% |
| 2025-11-19 | 55.75 | 56.17 | 53.20 | 53.28 | -5.06% | 0.83 | 0.87% |
| 2025-11-18 | 56.80 | 57.19 | 56.00 | 56.12 | -1.16% | 0.28 | 0.28% |
| 2025-11-17 | 56.56 | 57.33 | 54.51 | 56.78 | +0.30% | 0.79 | 0.81% |
| 2025-11-14 | 56.68 | 58.85 | 55.63 | 56.61 | -2.28% | 1.03 | 1.02% |
| 2025-11-13 | 56.33 | 58.50 | 55.26 | 57.93 | +2.91% | 1.43 | 1.42% |
| 2025-11-12 | 55.17 | 57.00 | 54.64 | 56.29 | +3.38% | 1.06 | 1.07% |
| 2025-11-11 | 55.20 | 55.45 | 54.21 | 54.45 | -1.36% | 0.31 | 0.32% |
| 2025-11-10 | 54.50 | 55.30 | 53.67 | 55.20 | -0.22% | 0.81 | 0.84% |
| 2025-11-07 | 57.49 | 57.49 | 54.79 | 55.32 | -2.66% | 1.33 | 1.35% |
| 2025-11-06 | 55.97 | 57.29 | 55.02 | 56.83 | +1.10% | 0.83 | 0.84% |
| 2025-11-05 | 55.02 | 57.57 | 54.11 | 56.21 | +0.18% | 0.95 | 0.96% |
| 2025-11-04 | 61.00 | 61.00 | 55.59 | 56.11 | -6.26% | 1.53 | 1.52% |
| 2025-11-03 | 60.99 | 62.62 | 57.22 | 59.86 | +0.69% | 2.15 | 2.05% |
| 2025-10-31 | 54.12 | 60.49 | 52.40 | 59.45 | +11.45% | 2.84 | 2.81% |
| 2025-10-30 | 53.19 | 54.80 | 52.40 | 53.34 | -0.80% | 0.76 | 0.80% |
| 2025-10-29 | 55.33 | 55.33 | 51.90 | 53.77 | -2.68% | 1.62 | 1.72% |
| 2025-10-28 | 52.60 | 55.40 | 51.30 | 55.25 | +5.38% | 1.76 | 1.85% |
| 2025-10-27 | 51.30 | 53.49 | 51.00 | 52.43 | +2.68% | 1.53 | 1.64% |
| 2025-10-24 | 50.55 | 52.11 | 50.40 | 51.06 | -0.29% | 1.32 | 1.47% |