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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 17.50 | 17.80 | 17.35 | 17.75 | +1.02% | 0.65 | 0.79% |
| 2025-08-19 | 17.34 | 17.88 | 17.34 | 17.57 | +1.50% | 1.07 | 1.31% |
| 2025-08-18 | 17.40 | 17.58 | 17.25 | 17.31 | +0.41% | 0.73 | 0.90% |
| 2025-08-15 | 16.81 | 17.32 | 16.70 | 17.24 | +2.44% | 0.72 | 0.91% |
| 2025-08-14 | 17.17 | 17.21 | 16.81 | 16.83 | -2.04% | 0.50 | 0.64% |
| 2025-08-13 | 17.31 | 17.32 | 16.91 | 17.18 | -0.23% | 0.55 | 0.69% |
| 2025-08-12 | 17.28 | 17.47 | 17.14 | 17.22 | -0.46% | 0.52 | 0.64% |
| 2025-08-11 | 17.05 | 17.41 | 17.00 | 17.30 | +1.76% | 0.58 | 0.72% |
| 2025-08-08 | 16.81 | 17.04 | 16.61 | 17.00 | +0.77% | 0.50 | 0.63% |
| 2025-08-07 | 17.05 | 17.15 | 16.83 | 16.87 | -0.53% | 0.59 | 0.74% |
| 2025-08-06 | 16.99 | 17.18 | 16.80 | 16.96 | -0.88% | 0.63 | 0.80% |
| 2025-08-05 | 17.08 | 17.20 | 16.99 | 17.11 | +0.65% | 0.35 | 0.44% |
| 2025-08-04 | 16.93 | 17.05 | 16.63 | 17.00 | +1.01% | 0.50 | 0.64% |
| 2025-08-01 | 16.82 | 17.11 | 16.76 | 16.83 | +0.12% | 0.45 | 0.58% |
| 2025-07-31 | 16.93 | 17.12 | 16.77 | 16.81 | -1.23% | 0.52 | 0.66% |
| 2025-07-30 | 17.20 | 17.20 | 16.88 | 17.02 | -1.05% | 0.62 | 0.78% |
| 2025-07-29 | 17.20 | 17.30 | 17.00 | 17.20 | 0.00% | 0.84 | 1.06% |
| 2025-07-28 | 17.31 | 17.76 | 17.13 | 17.20 | -0.64% | 0.91 | 1.12% |
| 2025-07-25 | 17.29 | 17.54 | 17.20 | 17.31 | +0.52% | 0.63 | 0.78% |
| 2025-07-24 | 16.91 | 17.26 | 16.91 | 17.22 | +1.23% | 0.63 | 0.79% |