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 |
|---|---|---|---|---|---|---|---|
| 2025-06-25 | 15.54 | 15.61 | 15.36 | 15.56 | +0.39% | 0.34 | 0.48% |
| 2025-06-24 | 15.43 | 15.50 | 15.31 | 15.50 | +1.17% | 0.38 | 0.52% |
| 2025-06-23 | 15.26 | 15.37 | 15.03 | 15.32 | +0.39% | 0.31 | 0.43% |
| 2025-06-20 | 15.10 | 15.45 | 15.10 | 15.26 | +0.99% | 0.36 | 0.51% |
| 2025-06-19 | 15.32 | 15.44 | 15.01 | 15.11 | -1.50% | 0.37 | 0.52% |
| 2025-06-18 | 15.53 | 15.66 | 15.25 | 15.34 | -1.03% | 0.45 | 0.62% |
| 2025-06-17 | 15.81 | 16.00 | 15.48 | 15.50 | -1.90% | 0.62 | 0.84% |
| 2025-06-16 | 15.97 | 15.98 | 15.70 | 15.80 | -0.19% | 0.52 | 0.70% |
| 2025-06-13 | 16.15 | 16.37 | 15.80 | 15.83 | -2.05% | 0.78 | 1.02% |
| 2025-06-12 | 16.64 | 16.68 | 16.01 | 16.16 | -2.87% | 1.04 | 1.33% |
| 2025-06-11 | 16.64 | 16.87 | 16.57 | 16.64 | -0.06% | 0.39 | 0.49% |
| 2025-06-10 | 16.58 | 16.93 | 16.41 | 16.65 | +0.47% | 0.44 | 0.55% |
| 2025-06-09 | 16.62 | 16.83 | 16.54 | 16.57 | +0.12% | 0.37 | 0.46% |
| 2025-06-06 | 16.73 | 16.86 | 16.45 | 16.55 | -1.45% | 0.33 | 0.42% |
| 2025-06-05 | 17.13 | 17.35 | 16.72 | 16.79 | -1.43% | 0.82 | 1.01% |
| 2025-06-04 | 16.99 | 17.17 | 16.82 | 17.04 | 0.00% | 0.55 | 0.68% |
| 2025-06-03 | 16.55 | 17.19 | 16.40 | 17.04 | +2.64% | 0.86 | 1.07% |
| 2025-05-30 | 16.64 | 16.78 | 16.45 | 16.60 | +0.35% | 0.44 | 0.55% |
| 2025-05-29 | 16.62 | 16.67 | 16.31 | 16.54 | -0.41% | 0.52 | 0.66% |
| 2025-05-28 | 16.82 | 16.86 | 16.49 | 16.61 | -1.22% | 0.40 | 0.50% |