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 |
|---|---|---|---|---|---|---|---|
| 2025-10-23 | 17.10 | 17.14 | 16.66 | 16.91 | -1.40% | 0.47 | 0.59% |
| 2025-10-22 | 17.31 | 17.37 | 17.10 | 17.15 | -0.98% | 0.27 | 0.34% |
| 2025-10-21 | 17.21 | 17.38 | 17.11 | 17.32 | +0.12% | 0.30 | 0.37% |
| 2025-10-20 | 17.31 | 17.55 | 17.17 | 17.30 | +0.99% | 0.42 | 0.52% |
| 2025-10-17 | 17.40 | 17.40 | 17.08 | 17.13 | -1.04% | 0.42 | 0.52% |
| 2025-10-16 | 17.51 | 17.70 | 17.28 | 17.31 | -1.25% | 0.48 | 0.59% |
| 2025-10-15 | 17.48 | 17.62 | 17.32 | 17.53 | +0.75% | 0.45 | 0.55% |
| 2025-10-14 | 17.70 | 17.84 | 17.31 | 17.40 | -1.69% | 0.48 | 0.58% |
| 2025-10-13 | 17.51 | 17.79 | 17.20 | 17.70 | -0.90% | 0.50 | 0.61% |
| 2025-10-10 | 17.51 | 18.00 | 17.51 | 17.86 | +1.59% | 0.66 | 0.80% |
| 2025-10-09 | 17.73 | 17.74 | 17.38 | 17.58 | -0.79% | 0.51 | 0.62% |
| 2025-09-30 | 17.40 | 17.83 | 17.40 | 17.72 | +1.37% | 0.58 | 0.70% |
| 2025-09-29 | 17.52 | 17.66 | 17.28 | 17.48 | -0.23% | 0.37 | 0.45% |
| 2025-09-26 | 17.35 | 17.72 | 17.12 | 17.52 | +0.81% | 0.55 | 0.67% |
| 2025-09-25 | 17.66 | 17.78 | 17.25 | 17.38 | -1.59% | 0.66 | 0.82% |
| 2025-09-24 | 17.50 | 17.86 | 17.50 | 17.66 | +0.57% | 0.58 | 0.70% |
| 2025-09-23 | 17.92 | 17.98 | 17.23 | 17.56 | -2.01% | 0.64 | 0.79% |
| 2025-09-22 | 17.91 | 18.00 | 17.62 | 17.92 | -0.89% | 0.59 | 0.71% |
| 2025-09-19 | 17.93 | 18.18 | 17.82 | 18.08 | +0.39% | 0.41 | 0.49% |
| 2025-09-18 | 18.37 | 18.50 | 17.79 | 18.01 | -2.07% | 0.70 | 0.83% |