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 |
|---|---|---|---|---|---|---|---|
| 2025-07-23 | 27.94 | 28.22 | 27.81 | 27.90 | -0.11% | 0.74 | 0.63% |
| 2025-07-22 | 27.90 | 28.17 | 27.81 | 27.93 | 0.00% | 0.65 | 0.55% |
| 2025-07-21 | 27.82 | 28.10 | 27.72 | 27.93 | +0.40% | 0.63 | 0.54% |
| 2025-07-18 | 27.83 | 27.87 | 27.59 | 27.82 | +0.07% | 0.57 | 0.49% |
| 2025-07-17 | 27.69 | 27.89 | 27.61 | 27.80 | +0.40% | 0.64 | 0.55% |
| 2025-07-16 | 27.81 | 27.93 | 27.57 | 27.69 | -0.75% | 0.60 | 0.52% |
| 2025-07-15 | 28.17 | 28.28 | 27.65 | 27.90 | -0.50% | 1.21 | 1.04% |
| 2025-07-14 | 26.65 | 28.82 | 26.65 | 28.04 | +5.26% | 2.82 | 2.42% |
| 2025-07-11 | 26.44 | 26.79 | 26.38 | 26.64 | +0.91% | 0.68 | 0.61% |
| 2025-07-10 | 26.24 | 26.50 | 26.24 | 26.40 | +0.42% | 0.51 | 0.47% |
| 2025-07-09 | 26.31 | 26.41 | 26.22 | 26.29 | -0.08% | 0.46 | 0.42% |
| 2025-07-08 | 26.24 | 26.42 | 26.18 | 26.31 | +0.30% | 0.41 | 0.38% |
| 2025-07-07 | 26.15 | 26.37 | 26.01 | 26.23 | +0.38% | 0.43 | 0.40% |
| 2025-07-04 | 26.29 | 26.39 | 26.01 | 26.13 | -0.61% | 0.61 | 0.56% |
| 2025-07-03 | 26.27 | 26.47 | 26.22 | 26.29 | +0.11% | 0.38 | 0.35% |
| 2025-07-02 | 26.30 | 26.42 | 26.20 | 26.26 | -0.23% | 0.38 | 0.35% |
| 2025-07-01 | 26.30 | 26.48 | 26.15 | 26.32 | -0.30% | 0.40 | 0.37% |
| 2025-06-30 | 25.87 | 26.56 | 25.80 | 26.40 | +2.21% | 0.75 | 0.69% |
| 2025-06-27 | 25.95 | 25.99 | 25.83 | 25.83 | -0.35% | 0.36 | 0.34% |
| 2025-06-26 | 26.07 | 26.07 | 25.81 | 25.92 | -0.35% | 0.43 | 0.40% |