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 |
|---|---|---|---|---|---|---|---|
| 2025-06-25 | 25.98 | 26.07 | 25.80 | 26.01 | +0.23% | 0.52 | 0.48% |
| 2025-06-24 | 25.64 | 25.99 | 25.63 | 25.95 | +1.53% | 0.51 | 0.47% |
| 2025-06-23 | 25.26 | 25.68 | 25.21 | 25.56 | +1.03% | 0.37 | 0.35% |
| 2025-06-20 | 25.33 | 25.48 | 25.22 | 25.30 | +0.32% | 0.34 | 0.32% |
| 2025-06-19 | 25.30 | 25.44 | 25.10 | 25.22 | -0.55% | 0.34 | 0.32% |
| 2025-06-18 | 25.68 | 25.69 | 25.21 | 25.36 | -1.21% | 0.36 | 0.34% |
| 2025-06-17 | 25.75 | 25.97 | 25.64 | 25.67 | +0.04% | 0.39 | 0.36% |
| 2025-06-16 | 25.94 | 25.95 | 25.58 | 25.66 | -0.04% | 0.39 | 0.37% |
| 2025-06-13 | 26.10 | 26.17 | 25.67 | 25.67 | -1.50% | 0.46 | 0.43% |
| 2025-06-12 | 25.97 | 26.11 | 25.86 | 26.06 | +0.35% | 0.40 | 0.37% |
| 2025-06-11 | 25.93 | 26.14 | 25.90 | 25.97 | +0.12% | 0.45 | 0.42% |
| 2025-06-10 | 26.00 | 26.11 | 25.72 | 25.94 | 0.00% | 0.64 | 0.60% |
| 2025-06-09 | 25.77 | 26.02 | 25.62 | 25.94 | +1.14% | 0.55 | 0.50% |
| 2025-06-06 | 25.73 | 25.81 | 25.49 | 25.65 | -0.26% | 0.43 | 0.39% |
| 2025-06-05 | 25.87 | 25.87 | 25.60 | 25.72 | -0.38% | 0.41 | 0.38% |
| 2025-06-04 | 25.61 | 25.88 | 25.50 | 25.81 | +0.91% | 0.57 | 0.52% |
| 2025-06-03 | 25.35 | 25.64 | 25.26 | 25.58 | +0.65% | 0.59 | 0.55% |
| 2025-05-30 | 25.41 | 25.66 | 25.28 | 25.42 | +0.27% | 0.59 | 0.55% |
| 2025-05-29 | 25.08 | 25.38 | 24.97 | 25.35 | +1.44% | 0.54 | 0.50% |
| 2025-05-28 | 25.27 | 25.31 | 24.99 | 24.99 | -1.04% | 0.34 | 0.32% |