科前生物 sh.688526
14.19
-0.07%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-25 | 14.18 | 14.28 | 14.17 | 14.19 | -0.07% | 0.18 | 0.27% |
| 2026-05-22 | 14.33 | 14.38 | 14.11 | 14.20 | -0.77% | 0.20 | 0.30% |
| 2026-05-21 | 14.49 | 14.65 | 14.27 | 14.31 | -1.11% | 0.20 | 0.29% |
| 2026-05-20 | 14.56 | 14.63 | 14.41 | 14.47 | -0.28% | 0.13 | 0.20% |
| 2026-05-19 | 14.39 | 14.54 | 14.35 | 14.51 | +0.83% | 0.11 | 0.16% |
| 2026-05-18 | 14.68 | 14.68 | 14.30 | 14.39 | -2.24% | 0.26 | 0.38% |
| 2026-05-15 | 14.61 | 14.82 | 14.45 | 14.72 | +1.17% | 0.26 | 0.38% |
| 2026-05-14 | 14.79 | 14.81 | 14.53 | 14.55 | -1.49% | 0.19 | 0.28% |
| 2026-05-13 | 14.73 | 14.83 | 14.71 | 14.77 | -0.07% | 0.15 | 0.22% |
| 2026-05-12 | 14.98 | 14.98 | 14.73 | 14.78 | -1.66% | 0.22 | 0.32% |
| 2026-05-11 | 14.96 | 15.05 | 14.82 | 15.03 | +1.01% | 0.29 | 0.42% |
| 2026-05-08 | 14.75 | 14.94 | 14.65 | 14.88 | +1.16% | 0.23 | 0.33% |
| 2026-05-07 | 14.76 | 14.76 | 14.58 | 14.71 | +0.41% | 0.22 | 0.33% |
| 2026-05-06 | 14.54 | 14.70 | 14.42 | 14.65 | +1.67% | 0.41 | 0.60% |
| 2026-04-30 | 14.52 | 14.57 | 14.33 | 14.41 | -1.84% | 0.36 | 0.53% |
| 2026-04-29 | 14.55 | 14.71 | 14.48 | 14.68 | +1.03% | 0.28 | 0.40% |
| 2026-04-28 | 14.55 | 14.67 | 14.52 | 14.53 | -0.68% | 0.23 | 0.33% |
| 2026-04-27 | 14.86 | 14.86 | 14.55 | 14.63 | -0.95% | 0.31 | 0.45% |
| 2026-04-24 | 14.81 | 14.89 | 14.63 | 14.77 | -0.74% | 0.28 | 0.41% |
| 2026-04-23 | 15.08 | 15.08 | 14.85 | 14.88 | -1.20% | 0.25 | 0.36% |