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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 29.00 | 29.00 | 28.63 | 28.95 | -0.17% | 0.77 | 0.65% |
| 2025-08-19 | 29.00 | 29.22 | 28.93 | 29.00 | 0.00% | 0.87 | 0.72% |
| 2025-08-18 | 29.03 | 29.31 | 28.90 | 29.00 | -0.07% | 1.16 | 0.96% |
| 2025-08-15 | 28.75 | 29.06 | 28.70 | 29.02 | +0.90% | 0.88 | 0.73% |
| 2025-08-14 | 29.18 | 29.28 | 28.70 | 28.76 | -1.37% | 0.88 | 0.73% |
| 2025-08-13 | 28.78 | 29.50 | 28.76 | 29.16 | +1.36% | 0.96 | 0.79% |
| 2025-08-12 | 28.93 | 29.04 | 28.73 | 28.77 | -0.55% | 0.61 | 0.51% |
| 2025-08-11 | 28.66 | 29.09 | 28.63 | 28.93 | +0.84% | 1.04 | 0.86% |
| 2025-08-08 | 28.28 | 28.97 | 28.04 | 28.69 | +1.52% | 1.12 | 0.94% |
| 2025-08-07 | 28.45 | 28.70 | 28.22 | 28.26 | -0.84% | 0.71 | 0.60% |
| 2025-08-06 | 28.58 | 28.70 | 28.40 | 28.50 | -0.28% | 0.68 | 0.58% |
| 2025-08-05 | 28.57 | 28.76 | 28.37 | 28.58 | +0.28% | 0.63 | 0.53% |
| 2025-08-04 | 28.18 | 28.52 | 27.93 | 28.50 | +0.39% | 0.92 | 0.78% |
| 2025-08-01 | 28.30 | 28.82 | 28.29 | 28.39 | +0.39% | 0.83 | 0.70% |
| 2025-07-31 | 28.54 | 28.77 | 28.18 | 28.28 | -0.81% | 0.94 | 0.79% |
| 2025-07-30 | 28.57 | 28.93 | 28.36 | 28.51 | -0.21% | 0.96 | 0.81% |
| 2025-07-29 | 28.52 | 28.59 | 28.15 | 28.57 | +0.18% | 0.89 | 0.75% |
| 2025-07-28 | 28.62 | 28.76 | 28.51 | 28.52 | 0.00% | 0.67 | 0.56% |
| 2025-07-25 | 28.76 | 28.77 | 28.37 | 28.52 | +0.07% | 0.82 | 0.69% |
| 2025-07-24 | 27.87 | 28.68 | 27.87 | 28.50 | +2.15% | 1.15 | 0.98% |