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 |
|---|---|---|---|---|---|---|---|
| 2026-02-24 | 16.31 | 16.57 | 16.29 | 16.49 | +1.60% | 0.37 | 0.48% |
| 2026-02-13 | 16.38 | 16.47 | 16.18 | 16.23 | -0.98% | 0.31 | 0.41% |
| 2026-02-12 | 16.46 | 16.50 | 16.32 | 16.39 | -0.67% | 0.31 | 0.41% |
| 2026-02-11 | 16.39 | 16.53 | 16.32 | 16.50 | +0.61% | 0.37 | 0.48% |
| 2026-02-10 | 16.48 | 16.49 | 16.35 | 16.40 | 0.00% | 0.23 | 0.30% |
| 2026-02-09 | 16.39 | 16.46 | 16.29 | 16.40 | +0.61% | 0.32 | 0.42% |
| 2026-02-06 | 16.24 | 16.54 | 16.23 | 16.30 | -0.43% | 0.36 | 0.47% |
| 2026-02-05 | 16.25 | 16.57 | 16.12 | 16.37 | +0.74% | 0.50 | 0.66% |
| 2026-02-04 | 16.20 | 16.27 | 16.05 | 16.25 | +0.43% | 0.35 | 0.47% |
| 2026-02-03 | 16.06 | 16.18 | 15.91 | 16.18 | +1.25% | 0.47 | 0.62% |
| 2026-02-02 | 16.48 | 16.48 | 15.96 | 15.98 | -3.33% | 0.76 | 1.01% |
| 2026-01-30 | 16.45 | 16.75 | 16.31 | 16.53 | +0.36% | 0.64 | 0.83% |
| 2026-01-29 | 16.70 | 16.83 | 16.41 | 16.47 | -2.02% | 0.81 | 1.05% |
| 2026-01-28 | 17.04 | 17.16 | 16.69 | 16.81 | -1.70% | 1.13 | 1.44% |
| 2026-01-27 | 17.37 | 17.56 | 16.81 | 17.10 | -3.88% | 1.66 | 2.09% |
| 2026-01-26 | 16.71 | 17.81 | 16.71 | 17.79 | +6.78% | 2.36 | 2.92% |
| 2026-01-23 | 16.60 | 16.68 | 16.52 | 16.66 | +0.66% | 0.44 | 0.57% |
| 2026-01-22 | 16.45 | 16.60 | 16.38 | 16.55 | +0.79% | 0.44 | 0.57% |
| 2026-01-21 | 16.38 | 16.51 | 16.29 | 16.42 | +0.06% | 0.39 | 0.51% |
| 2026-01-20 | 16.49 | 16.68 | 16.34 | 16.41 | -0.06% | 0.50 | 0.65% |