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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 16.09 | 16.13 | 15.88 | 15.90 | -0.75% | 0.31 | 0.41% |
| 2025-11-19 | 16.23 | 16.23 | 15.94 | 16.02 | -1.05% | 0.33 | 0.44% |
| 2025-11-18 | 16.30 | 16.33 | 16.12 | 16.19 | -0.61% | 0.32 | 0.42% |
| 2025-11-17 | 16.57 | 16.69 | 16.19 | 16.29 | -1.75% | 0.49 | 0.64% |
| 2025-11-14 | 16.45 | 16.72 | 16.39 | 16.58 | +0.61% | 0.69 | 0.89% |
| 2025-11-13 | 16.45 | 16.49 | 16.32 | 16.48 | +0.24% | 0.49 | 0.64% |
| 2025-11-12 | 16.42 | 16.53 | 16.32 | 16.44 | -0.18% | 0.60 | 0.78% |
| 2025-11-11 | 16.35 | 16.50 | 16.26 | 16.47 | +0.98% | 0.57 | 0.74% |
| 2025-11-10 | 16.10 | 16.35 | 16.05 | 16.31 | +1.56% | 0.65 | 0.86% |
| 2025-11-07 | 16.07 | 16.12 | 15.94 | 16.06 | -0.06% | 0.47 | 0.63% |
| 2025-11-06 | 16.02 | 16.08 | 15.88 | 16.07 | +0.69% | 0.54 | 0.72% |
| 2025-11-05 | 15.83 | 16.02 | 15.70 | 15.96 | 0.00% | 1.30 | 1.76% |
| 2025-11-04 | 16.12 | 16.12 | 15.85 | 15.96 | -1.05% | 0.56 | 0.75% |
| 2025-11-03 | 16.14 | 16.20 | 16.04 | 16.13 | -0.37% | 0.68 | 0.91% |
| 2025-10-31 | 16.16 | 16.26 | 16.01 | 16.19 | +0.25% | 0.84 | 1.11% |
| 2025-10-30 | 16.93 | 16.95 | 16.01 | 16.15 | -6.76% | 2.28 | 3.00% |
| 2025-10-29 | 16.98 | 17.33 | 16.85 | 17.32 | +1.82% | 0.48 | 0.60% |
| 2025-10-28 | 17.04 | 17.10 | 16.90 | 17.01 | +0.29% | 0.55 | 0.69% |
| 2025-10-27 | 16.90 | 17.20 | 16.79 | 16.96 | +1.07% | 0.70 | 0.88% |
| 2025-10-24 | 16.94 | 17.03 | 16.68 | 16.78 | -0.77% | 0.54 | 0.69% |