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 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 18.52 | 18.77 | 18.33 | 18.39 | +0.05% | 0.55 | 0.64% |
| 2025-09-16 | 18.58 | 18.58 | 18.17 | 18.38 | -1.08% | 0.43 | 0.51% |
| 2025-09-15 | 18.42 | 18.65 | 18.24 | 18.58 | +0.16% | 0.52 | 0.61% |
| 2025-09-12 | 18.40 | 18.70 | 18.28 | 18.55 | +0.27% | 0.54 | 0.62% |
| 2025-09-11 | 18.04 | 18.52 | 17.93 | 18.50 | +2.15% | 0.59 | 0.70% |
| 2025-09-10 | 18.34 | 18.34 | 17.97 | 18.11 | -1.25% | 0.41 | 0.49% |
| 2025-09-09 | 18.54 | 18.70 | 18.23 | 18.34 | -1.34% | 0.66 | 0.76% |
| 2025-09-08 | 18.01 | 18.64 | 17.87 | 18.59 | +3.28% | 0.87 | 1.01% |
| 2025-09-05 | 17.65 | 18.04 | 17.53 | 18.00 | +2.16% | 0.61 | 0.73% |
| 2025-09-04 | 17.69 | 17.97 | 17.36 | 17.62 | -0.34% | 0.71 | 0.87% |
| 2025-09-03 | 18.00 | 18.13 | 17.62 | 17.68 | -1.17% | 0.69 | 0.83% |
| 2025-09-02 | 18.25 | 18.34 | 17.70 | 17.89 | -2.24% | 1.12 | 1.34% |
| 2025-09-01 | 18.38 | 18.59 | 18.17 | 18.30 | -0.44% | 0.94 | 1.10% |
| 2025-08-29 | 18.49 | 18.76 | 18.20 | 18.38 | -0.11% | 0.89 | 1.04% |
| 2025-08-28 | 18.60 | 18.96 | 18.01 | 18.40 | -1.55% | 1.41 | 1.64% |
| 2025-08-27 | 19.33 | 19.75 | 18.69 | 18.69 | -3.31% | 2.02 | 2.26% |
| 2025-08-26 | 18.82 | 20.39 | 18.82 | 19.33 | +6.80% | 3.27 | 3.59% |
| 2025-08-25 | 17.67 | 18.18 | 17.42 | 18.10 | +2.67% | 1.27 | 1.53% |
| 2025-08-22 | 17.80 | 17.80 | 17.41 | 17.63 | -0.68% | 0.58 | 0.71% |
| 2025-08-21 | 17.81 | 17.87 | 17.62 | 17.75 | 0.00% | 0.54 | 0.65% |