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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 15.41 | 15.69 | 15.33 | 15.59 | +1.17% | 0.35 | 0.49% |
| 2025-12-17 | 15.33 | 15.43 | 15.15 | 15.41 | +1.05% | 0.41 | 0.58% |
| 2025-12-16 | 15.48 | 15.57 | 15.23 | 15.25 | -1.99% | 0.29 | 0.41% |
| 2025-12-15 | 15.45 | 15.72 | 15.39 | 15.56 | +0.78% | 0.27 | 0.38% |
| 2025-12-12 | 15.32 | 15.46 | 15.23 | 15.44 | +1.11% | 0.21 | 0.30% |
| 2025-12-11 | 15.36 | 15.43 | 15.24 | 15.27 | -0.59% | 0.19 | 0.27% |
| 2025-12-10 | 15.46 | 15.49 | 15.23 | 15.36 | -0.65% | 0.27 | 0.38% |
| 2025-12-09 | 15.62 | 15.68 | 15.41 | 15.46 | -1.02% | 0.27 | 0.37% |
| 2025-12-08 | 15.62 | 15.73 | 15.58 | 15.62 | +0.45% | 0.26 | 0.35% |
| 2025-12-05 | 15.57 | 15.65 | 15.36 | 15.55 | +0.32% | 0.19 | 0.26% |
| 2025-12-04 | 15.66 | 15.73 | 15.45 | 15.50 | -1.02% | 0.21 | 0.29% |
| 2025-12-03 | 15.57 | 15.75 | 15.57 | 15.66 | +0.58% | 0.23 | 0.31% |
| 2025-12-02 | 15.77 | 15.85 | 15.57 | 15.57 | -1.77% | 0.23 | 0.31% |
| 2025-12-01 | 15.77 | 15.90 | 15.72 | 15.85 | +0.51% | 0.46 | 0.62% |
| 2025-11-28 | 15.82 | 15.85 | 15.69 | 15.77 | -0.32% | 0.22 | 0.30% |
| 2025-11-27 | 15.58 | 15.96 | 15.51 | 15.82 | +1.61% | 0.30 | 0.41% |
| 2025-11-26 | 15.77 | 15.97 | 15.54 | 15.57 | -1.08% | 0.32 | 0.44% |
| 2025-11-25 | 15.44 | 15.84 | 15.40 | 15.74 | +2.41% | 0.44 | 0.60% |
| 2025-11-24 | 15.40 | 15.61 | 15.33 | 15.37 | -0.13% | 0.43 | 0.60% |
| 2025-11-21 | 15.83 | 15.95 | 15.39 | 15.39 | -3.21% | 0.61 | 0.84% |