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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 15.04 | 15.11 | 15.00 | 15.06 | +0.07% | 0.26 | 0.37% |
| 2026-04-21 | 15.04 | 15.14 | 15.02 | 15.05 | -0.27% | 0.18 | 0.25% |
| 2026-04-20 | 15.10 | 15.13 | 15.01 | 15.09 | -0.07% | 0.23 | 0.32% |
| 2026-04-17 | 15.23 | 15.23 | 15.05 | 15.10 | -0.72% | 0.27 | 0.39% |
| 2026-04-16 | 15.20 | 15.25 | 15.06 | 15.21 | +0.26% | 0.31 | 0.43% |
| 2026-04-15 | 15.03 | 15.24 | 15.01 | 15.17 | +0.66% | 0.41 | 0.59% |
| 2026-04-14 | 14.84 | 15.07 | 14.77 | 15.07 | +1.69% | 0.33 | 0.47% |
| 2026-04-13 | 15.05 | 15.05 | 14.70 | 14.82 | -1.53% | 0.36 | 0.52% |
| 2026-04-10 | 14.90 | 15.18 | 14.90 | 15.05 | +1.01% | 0.33 | 0.47% |
| 2026-04-09 | 15.10 | 15.23 | 14.88 | 14.90 | -2.17% | 0.44 | 0.64% |
| 2026-04-08 | 15.15 | 15.25 | 14.97 | 15.23 | +1.47% | 0.66 | 0.94% |
| 2026-04-07 | 14.65 | 15.29 | 14.48 | 15.01 | +2.53% | 0.43 | 0.61% |
| 2026-04-03 | 14.84 | 15.05 | 14.53 | 14.64 | -2.14% | 0.37 | 0.54% |
| 2026-04-02 | 14.88 | 15.19 | 14.81 | 14.96 | +0.54% | 0.38 | 0.55% |
| 2026-04-01 | 14.72 | 14.88 | 14.52 | 14.88 | +2.48% | 0.42 | 0.62% |
| 2026-03-31 | 14.58 | 14.77 | 14.48 | 14.52 | -0.48% | 0.26 | 0.39% |
| 2026-03-30 | 14.63 | 14.75 | 14.45 | 14.59 | -0.75% | 0.31 | 0.46% |
| 2026-03-27 | 14.40 | 14.77 | 14.40 | 14.70 | +1.03% | 0.36 | 0.53% |
| 2026-03-26 | 14.68 | 14.87 | 14.40 | 14.55 | -0.82% | 0.27 | 0.39% |
| 2026-03-25 | 14.58 | 14.76 | 14.52 | 14.67 | +0.96% | 0.24 | 0.36% |