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 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 58.74 | 60.20 | 57.60 | 58.14 | -1.39% | 1.95 | 1.88% |
| 2025-09-16 | 59.89 | 59.89 | 58.10 | 58.96 | -1.02% | 1.95 | 1.88% |
| 2025-09-15 | 58.51 | 63.51 | 58.00 | 59.57 | +0.71% | 4.03 | 3.76% |
| 2025-09-12 | 53.14 | 60.08 | 52.62 | 59.15 | +11.84% | 4.24 | 4.22% |
| 2025-09-11 | 53.53 | 53.53 | 49.02 | 52.89 | -2.78% | 3.09 | 3.37% |
| 2025-09-10 | 56.27 | 57.86 | 54.00 | 54.40 | -2.86% | 1.77 | 1.83% |
| 2025-09-09 | 59.10 | 60.80 | 55.88 | 56.00 | -5.25% | 2.39 | 2.35% |
| 2025-09-08 | 60.83 | 60.83 | 57.04 | 59.10 | -2.07% | 1.60 | 1.54% |
| 2025-09-05 | 59.21 | 61.18 | 58.11 | 60.35 | +1.93% | 1.53 | 1.45% |
| 2025-09-04 | 63.35 | 64.99 | 58.34 | 59.21 | -6.36% | 1.53 | 1.42% |
| 2025-09-03 | 64.58 | 67.22 | 62.60 | 63.23 | +0.37% | 2.11 | 1.86% |
| 2025-09-02 | 71.23 | 73.66 | 62.39 | 63.00 | -8.91% | 3.87 | 3.26% |
| 2025-09-01 | 64.30 | 70.90 | 64.02 | 69.16 | +5.54% | 3.83 | 3.17% |
| 2025-08-29 | 62.21 | 67.57 | 62.18 | 65.53 | +1.60% | 3.04 | 2.65% |
| 2025-08-28 | 64.18 | 64.50 | 57.81 | 64.50 | 0.00% | 4.57 | 4.27% |
| 2025-08-27 | 63.08 | 65.65 | 61.14 | 64.50 | +2.25% | 3.52 | 3.11% |
| 2025-08-26 | 70.00 | 71.89 | 63.01 | 63.08 | -10.71% | 4.53 | 3.85% |
| 2025-08-25 | 64.66 | 72.40 | 64.66 | 70.65 | +11.72% | 5.66 | 4.60% |
| 2025-08-22 | 63.32 | 64.88 | 61.25 | 63.24 | -0.13% | 1.56 | 1.41% |
| 2025-08-21 | 62.50 | 64.70 | 61.50 | 63.32 | +2.13% | 2.63 | 2.35% |