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 |
|---|---|---|---|---|---|---|---|
| 2025-10-23 | 53.80 | 53.80 | 50.00 | 51.21 | -3.56% | 1.28 | 1.42% |
| 2025-10-22 | 54.96 | 55.88 | 53.02 | 53.10 | -2.44% | 0.75 | 0.78% |
| 2025-10-21 | 54.09 | 55.00 | 53.50 | 54.43 | +0.02% | 0.81 | 0.84% |
| 2025-10-20 | 54.79 | 55.88 | 53.35 | 54.42 | +1.00% | 0.82 | 0.85% |
| 2025-10-17 | 55.85 | 57.45 | 53.50 | 53.88 | -1.52% | 1.68 | 1.70% |
| 2025-10-16 | 54.21 | 55.20 | 53.20 | 54.71 | +1.92% | 0.97 | 1.01% |
| 2025-10-15 | 51.95 | 54.95 | 50.94 | 53.68 | +4.44% | 1.42 | 1.50% |
| 2025-10-14 | 52.04 | 54.01 | 50.88 | 51.40 | -3.46% | 0.85 | 0.92% |
| 2025-10-13 | 51.98 | 53.97 | 51.14 | 53.24 | +0.30% | 0.72 | 0.76% |
| 2025-10-10 | 53.87 | 54.69 | 52.52 | 53.08 | -1.48% | 1.21 | 1.28% |
| 2025-10-09 | 55.59 | 56.49 | 53.43 | 53.88 | -2.64% | 1.31 | 1.37% |
| 2025-09-30 | 53.25 | 55.85 | 52.99 | 55.34 | +3.83% | 1.44 | 1.49% |
| 2025-09-29 | 54.50 | 55.27 | 52.74 | 53.30 | -2.83% | 1.48 | 1.57% |
| 2025-09-26 | 57.91 | 57.91 | 54.81 | 54.85 | -6.05% | 1.69 | 1.72% |
| 2025-09-25 | 59.85 | 61.51 | 57.58 | 58.38 | -4.06% | 1.98 | 1.89% |
| 2025-09-24 | 59.77 | 60.98 | 58.48 | 60.85 | +5.20% | 2.17 | 2.05% |
| 2025-09-23 | 59.49 | 60.99 | 56.80 | 57.84 | -2.77% | 1.34 | 1.30% |
| 2025-09-22 | 59.30 | 61.71 | 59.00 | 59.49 | +0.49% | 1.17 | 1.10% |
| 2025-09-19 | 59.19 | 62.98 | 59.00 | 59.20 | +0.02% | 1.86 | 1.73% |
| 2025-09-18 | 58.31 | 61.59 | 58.17 | 59.19 | +1.81% | 1.94 | 1.84% |