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 |
|---|---|---|---|---|---|---|---|
| 2026-01-19 | 16.15 | 16.48 | 16.07 | 16.42 | +1.67% | 0.46 | 0.61% |
| 2026-01-16 | 16.20 | 16.28 | 16.04 | 16.15 | +0.06% | 0.41 | 0.54% |
| 2026-01-15 | 16.09 | 16.24 | 15.96 | 16.14 | +0.25% | 0.27 | 0.37% |
| 2026-01-14 | 16.20 | 16.35 | 15.93 | 16.10 | -0.62% | 0.60 | 0.79% |
| 2026-01-13 | 16.26 | 16.57 | 16.12 | 16.20 | -0.18% | 0.61 | 0.80% |
| 2026-01-12 | 16.07 | 16.24 | 16.05 | 16.23 | +0.87% | 0.47 | 0.63% |
| 2026-01-09 | 16.06 | 16.10 | 15.94 | 16.09 | +0.50% | 0.35 | 0.47% |
| 2026-01-08 | 15.94 | 16.07 | 15.90 | 16.01 | +0.38% | 0.34 | 0.45% |
| 2026-01-07 | 15.87 | 16.02 | 15.82 | 15.95 | +0.38% | 0.47 | 0.64% |
| 2026-01-06 | 15.69 | 15.92 | 15.65 | 15.89 | +1.34% | 0.47 | 0.64% |
| 2026-01-05 | 15.27 | 15.72 | 15.27 | 15.68 | +2.75% | 0.47 | 0.64% |
| 2025-12-31 | 15.37 | 15.41 | 15.21 | 15.26 | -0.65% | 0.28 | 0.39% |
| 2025-12-30 | 15.52 | 15.52 | 15.33 | 15.36 | -0.71% | 0.32 | 0.45% |
| 2025-12-29 | 15.58 | 15.71 | 15.47 | 15.47 | -0.96% | 0.31 | 0.43% |
| 2025-12-26 | 15.68 | 15.73 | 15.53 | 15.62 | -0.38% | 0.30 | 0.41% |
| 2025-12-25 | 15.64 | 15.71 | 15.48 | 15.68 | +0.64% | 0.32 | 0.44% |
| 2025-12-24 | 15.57 | 15.60 | 15.41 | 15.58 | -0.06% | 0.32 | 0.44% |
| 2025-12-23 | 15.70 | 15.78 | 15.55 | 15.59 | -0.70% | 0.30 | 0.41% |
| 2025-12-22 | 15.76 | 15.76 | 15.63 | 15.70 | +0.06% | 0.26 | 0.35% |
| 2025-12-19 | 15.63 | 15.74 | 15.54 | 15.69 | +0.64% | 0.24 | 0.33% |