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 |
|---|---|---|---|---|---|---|---|
| 2025-07-23 | 16.77 | 17.24 | 16.66 | 17.01 | +1.43% | 0.88 | 1.11% |
| 2025-07-22 | 16.52 | 16.83 | 16.48 | 16.77 | +1.15% | 0.47 | 0.60% |
| 2025-07-21 | 16.55 | 16.62 | 16.35 | 16.58 | +0.61% | 0.39 | 0.50% |
| 2025-07-18 | 16.48 | 16.55 | 16.20 | 16.48 | -0.42% | 0.48 | 0.63% |
| 2025-07-17 | 16.60 | 16.75 | 16.46 | 16.55 | -0.18% | 0.44 | 0.57% |
| 2025-07-16 | 16.17 | 16.63 | 16.02 | 16.58 | +2.85% | 0.66 | 0.86% |
| 2025-07-15 | 16.29 | 16.29 | 15.97 | 16.12 | -0.62% | 0.42 | 0.56% |
| 2025-07-14 | 16.03 | 16.33 | 15.95 | 16.22 | +1.69% | 0.41 | 0.55% |
| 2025-07-11 | 15.92 | 16.06 | 15.82 | 15.95 | -0.06% | 0.28 | 0.38% |
| 2025-07-10 | 15.95 | 16.05 | 15.85 | 15.96 | +0.06% | 0.22 | 0.30% |
| 2025-07-09 | 16.05 | 16.10 | 15.91 | 15.95 | -0.31% | 0.26 | 0.35% |
| 2025-07-08 | 15.89 | 16.22 | 15.88 | 16.00 | +0.69% | 0.32 | 0.43% |
| 2025-07-07 | 16.01 | 16.18 | 15.82 | 15.89 | -1.18% | 0.34 | 0.45% |
| 2025-07-04 | 16.25 | 16.28 | 15.96 | 16.08 | -0.19% | 0.36 | 0.48% |
| 2025-07-03 | 15.76 | 16.19 | 15.70 | 16.11 | +2.22% | 0.55 | 0.73% |
| 2025-07-02 | 15.70 | 15.85 | 15.54 | 15.76 | +0.25% | 0.42 | 0.57% |
| 2025-07-01 | 15.58 | 15.85 | 15.50 | 15.72 | +0.90% | 0.69 | 0.94% |
| 2025-06-30 | 15.47 | 15.65 | 15.36 | 15.58 | +1.04% | 0.39 | 0.54% |
| 2025-06-27 | 15.38 | 15.49 | 15.36 | 15.42 | +0.46% | 0.23 | 0.32% |
| 2025-06-26 | 15.56 | 15.56 | 15.20 | 15.35 | -1.35% | 0.44 | 0.62% |