成大生物 sh.688739
22.19
-0.89%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-25 | 22.45 | 22.59 | 22.02 | 22.19 | -0.89% | 0.39 | 0.42% |
| 2026-05-22 | 22.61 | 22.69 | 22.37 | 22.39 | -0.62% | 0.40 | 0.43% |
| 2026-05-21 | 22.96 | 23.20 | 22.52 | 22.53 | -1.96% | 0.55 | 0.58% |
| 2026-05-20 | 23.24 | 23.30 | 22.92 | 22.98 | -1.08% | 0.36 | 0.37% |
| 2026-05-19 | 22.93 | 23.27 | 22.93 | 23.23 | +0.82% | 0.27 | 0.28% |
| 2026-05-18 | 22.97 | 23.19 | 22.90 | 23.04 | -0.30% | 0.38 | 0.40% |
| 2026-05-15 | 23.30 | 23.42 | 22.99 | 23.11 | -0.94% | 0.57 | 0.59% |
| 2026-05-14 | 23.89 | 23.98 | 23.33 | 23.33 | -2.34% | 0.63 | 0.64% |
| 2026-05-13 | 24.24 | 24.28 | 23.87 | 23.89 | -1.28% | 0.53 | 0.54% |
| 2026-05-12 | 24.73 | 24.74 | 24.15 | 24.20 | -2.18% | 0.91 | 0.89% |
| 2026-05-11 | 24.00 | 25.11 | 23.91 | 24.74 | +3.99% | 1.60 | 1.56% |
| 2026-05-08 | 23.40 | 24.19 | 23.39 | 23.79 | +1.71% | 0.76 | 0.77% |
| 2026-05-07 | 23.33 | 23.46 | 23.10 | 23.39 | +1.39% | 0.50 | 0.51% |
| 2026-05-06 | 23.10 | 23.27 | 23.01 | 23.07 | +0.09% | 0.57 | 0.59% |
| 2026-04-30 | 23.22 | 23.29 | 23.04 | 23.05 | -0.90% | 0.62 | 0.64% |
| 2026-04-29 | 23.47 | 23.47 | 23.02 | 23.26 | -2.39% | 0.94 | 0.97% |
| 2026-04-28 | 23.70 | 23.99 | 23.63 | 23.83 | +0.68% | 0.42 | 0.42% |
| 2026-04-27 | 23.79 | 23.84 | 23.56 | 23.67 | -0.46% | 0.41 | 0.42% |
| 2026-04-24 | 23.85 | 23.95 | 23.66 | 23.78 | -0.13% | 0.52 | 0.52% |
| 2026-04-23 | 23.92 | 24.02 | 23.76 | 23.81 | -0.71% | 0.42 | 0.42% |