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 |
|---|---|---|---|---|---|---|---|
| 2026-03-24 | 14.39 | 14.57 | 14.26 | 14.53 | +2.11% | 0.42 | 0.63% |
| 2026-03-23 | 15.13 | 15.13 | 14.17 | 14.23 | -6.87% | 0.80 | 1.18% |
| 2026-03-20 | 15.54 | 15.70 | 15.28 | 15.28 | -1.80% | 0.36 | 0.49% |
| 2026-03-19 | 15.93 | 15.95 | 15.52 | 15.56 | -2.51% | 0.33 | 0.44% |
| 2026-03-18 | 15.78 | 15.98 | 15.74 | 15.96 | +1.08% | 0.30 | 0.41% |
| 2026-03-17 | 16.13 | 16.13 | 15.76 | 15.79 | -1.62% | 0.34 | 0.46% |
| 2026-03-16 | 15.92 | 16.14 | 15.90 | 16.05 | +0.50% | 0.21 | 0.28% |
| 2026-03-13 | 16.02 | 16.22 | 15.95 | 15.97 | -0.25% | 0.34 | 0.46% |
| 2026-03-12 | 16.05 | 16.16 | 15.90 | 16.01 | +0.06% | 0.33 | 0.45% |
| 2026-03-11 | 16.11 | 16.16 | 15.97 | 16.00 | -0.87% | 0.25 | 0.33% |
| 2026-03-10 | 16.00 | 16.15 | 15.88 | 16.14 | +1.83% | 0.28 | 0.38% |
| 2026-03-09 | 15.88 | 15.97 | 15.74 | 15.85 | -1.06% | 0.36 | 0.48% |
| 2026-03-06 | 15.60 | 16.04 | 15.55 | 16.02 | +2.76% | 0.34 | 0.46% |
| 2026-03-05 | 15.64 | 15.74 | 15.53 | 15.59 | +0.71% | 0.34 | 0.47% |
| 2026-03-04 | 15.75 | 15.98 | 15.42 | 15.48 | -1.90% | 0.44 | 0.60% |
| 2026-03-03 | 16.28 | 16.41 | 15.76 | 15.78 | -3.31% | 0.68 | 0.91% |
| 2026-03-02 | 16.54 | 16.75 | 16.31 | 16.32 | -2.63% | 0.62 | 0.81% |
| 2026-02-27 | 16.82 | 16.83 | 16.67 | 16.76 | +0.06% | 0.32 | 0.40% |
| 2026-02-26 | 16.77 | 16.84 | 16.66 | 16.75 | +0.30% | 0.33 | 0.42% |
| 2026-02-25 | 16.46 | 16.71 | 16.45 | 16.70 | +1.27% | 0.40 | 0.51% |