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 |
|---|---|---|---|---|---|---|---|
| 2025-05-27 | 16.55 | 16.95 | 16.45 | 16.81 | +1.41% | 0.54 | 0.67% |
| 2025-05-26 | 16.42 | 16.62 | 16.30 | 16.58 | +0.83% | 0.55 | 0.70% |
| 2025-05-23 | 16.52 | 16.92 | 16.40 | 16.44 | -0.82% | 1.02 | 1.28% |
| 2025-05-22 | 17.24 | 17.43 | 16.54 | 16.58 | -5.39% | 1.45 | 1.79% |
| 2025-05-21 | 17.72 | 17.82 | 17.16 | 17.52 | -2.07% | 1.54 | 1.85% |
| 2025-05-20 | 16.93 | 18.07 | 16.84 | 17.89 | +6.24% | 1.59 | 1.89% |
| 2025-05-19 | 16.78 | 17.32 | 16.46 | 16.84 | -0.63% | 0.90 | 1.11% |
| 2025-05-16 | 16.82 | 17.50 | 16.47 | 16.95 | +0.35% | 0.98 | 1.20% |
| 2025-05-15 | 16.36 | 17.20 | 16.06 | 16.89 | +3.46% | 1.00 | 1.25% |
| 2025-05-14 | 16.56 | 16.56 | 16.02 | 16.33 | -1.18% | 0.58 | 0.74% |
| 2025-05-13 | 16.32 | 16.73 | 16.14 | 16.52 | +1.62% | 0.67 | 0.85% |
| 2025-05-12 | 16.02 | 16.40 | 15.88 | 16.26 | +1.83% | 0.50 | 0.64% |
| 2025-05-09 | 15.98 | 16.25 | 15.83 | 15.97 | -0.30% | 0.35 | 0.45% |
| 2025-05-08 | 15.58 | 16.10 | 15.54 | 16.01 | +1.92% | 0.61 | 0.79% |
| 2025-05-07 | 15.65 | 15.87 | 15.55 | 15.71 | +0.56% | 0.51 | 0.68% |
| 2025-05-06 | 15.93 | 15.93 | 15.43 | 15.63 | -1.23% | 0.84 | 1.13% |