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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 23.90 | 24.01 | 23.80 | 23.98 | +0.42% | 0.32 | 0.33% |
| 2026-04-21 | 24.14 | 24.37 | 23.83 | 23.88 | -2.01% | 0.60 | 0.60% |
| 2026-04-20 | 24.38 | 24.54 | 24.28 | 24.37 | -0.04% | 0.35 | 0.34% |
| 2026-04-17 | 24.79 | 24.79 | 24.26 | 24.38 | -1.65% | 0.43 | 0.42% |
| 2026-04-16 | 24.81 | 24.89 | 24.69 | 24.79 | -0.12% | 0.45 | 0.43% |
| 2026-04-15 | 24.80 | 24.91 | 24.63 | 24.82 | +1.10% | 0.45 | 0.43% |
| 2026-04-14 | 24.61 | 24.63 | 24.35 | 24.55 | +0.16% | 0.32 | 0.31% |
| 2026-04-13 | 25.00 | 25.00 | 24.46 | 24.51 | -0.49% | 0.34 | 0.33% |
| 2026-04-10 | 24.68 | 24.94 | 24.54 | 24.63 | +0.41% | 0.31 | 0.30% |
| 2026-04-09 | 25.05 | 25.05 | 24.53 | 24.53 | -1.84% | 0.37 | 0.36% |
| 2026-04-08 | 24.88 | 25.06 | 24.78 | 24.99 | +1.71% | 0.40 | 0.38% |
| 2026-04-07 | 24.46 | 24.68 | 24.25 | 24.57 | +0.66% | 0.27 | 0.26% |
| 2026-04-03 | 24.90 | 24.93 | 24.39 | 24.41 | -2.01% | 0.35 | 0.34% |
| 2026-04-02 | 25.01 | 25.12 | 24.83 | 24.91 | -0.24% | 0.45 | 0.43% |
| 2026-04-01 | 24.78 | 25.04 | 24.66 | 24.97 | +1.42% | 0.49 | 0.47% |
| 2026-03-31 | 24.60 | 24.85 | 24.50 | 24.62 | +0.24% | 0.30 | 0.29% |
| 2026-03-30 | 24.20 | 24.61 | 24.20 | 24.56 | +0.70% | 0.37 | 0.37% |
| 2026-03-27 | 23.83 | 24.45 | 23.75 | 24.39 | +1.67% | 0.41 | 0.41% |
| 2026-03-26 | 24.08 | 24.36 | 23.91 | 23.99 | -0.46% | 0.38 | 0.38% |
| 2026-03-25 | 24.25 | 24.26 | 24.04 | 24.10 | +0.71% | 0.31 | 0.31% |