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 |
|---|---|---|---|---|---|---|---|
| 2025-05-27 | 24.91 | 25.28 | 24.81 | 25.25 | +1.60% | 0.43 | 0.40% |
| 2025-05-26 | 24.90 | 24.95 | 24.74 | 24.85 | -0.16% | 0.33 | 0.32% |
| 2025-05-23 | 24.99 | 25.26 | 24.87 | 24.89 | -0.39% | 0.41 | 0.39% |
| 2025-05-22 | 25.28 | 25.32 | 24.93 | 24.99 | -1.15% | 0.45 | 0.42% |
| 2025-05-21 | 25.15 | 25.47 | 25.12 | 25.28 | +0.54% | 0.52 | 0.49% |
| 2025-05-20 | 24.96 | 25.19 | 24.92 | 25.14 | +1.13% | 0.45 | 0.43% |
| 2025-05-19 | 25.05 | 25.05 | 24.75 | 24.86 | -0.39% | 0.37 | 0.35% |
| 2025-05-16 | 24.82 | 25.04 | 24.71 | 24.96 | +0.86% | 0.47 | 0.44% |
| 2025-05-15 | 24.86 | 24.86 | 24.70 | 24.75 | -0.39% | 0.31 | 0.29% |
| 2025-05-14 | 24.71 | 24.93 | 24.52 | 24.84 | +0.35% | 0.54 | 0.52% |
| 2025-05-13 | 24.92 | 25.03 | 24.73 | 24.76 | -0.16% | 0.51 | 0.48% |
| 2025-05-12 | 24.79 | 24.83 | 24.64 | 24.79 | +0.63% | 0.50 | 0.48% |
| 2025-05-09 | 24.64 | 24.69 | 24.53 | 24.64 | 0.00% | 0.44 | 0.42% |
| 2025-05-08 | 24.38 | 24.69 | 24.37 | 24.64 | +0.67% | 0.50 | 0.48% |
| 2025-05-07 | 24.55 | 24.78 | 24.38 | 24.47 | +0.20% | 0.54 | 0.52% |
| 2025-05-06 | 24.25 | 24.52 | 24.15 | 24.43 | +1.00% | 0.66 | 0.64% |