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 |
|---|---|---|---|---|---|---|---|
| 2026-02-24 | 25.90 | 25.96 | 25.75 | 25.90 | +1.05% | 0.40 | 0.38% |
| 2026-02-13 | 25.93 | 25.94 | 25.63 | 25.63 | -0.74% | 0.43 | 0.40% |
| 2026-02-12 | 25.94 | 25.96 | 25.72 | 25.82 | -0.31% | 0.33 | 0.31% |
| 2026-02-11 | 25.93 | 26.04 | 25.90 | 25.90 | 0.00% | 0.27 | 0.25% |
| 2026-02-10 | 25.90 | 26.11 | 25.88 | 25.90 | -0.23% | 0.44 | 0.40% |
| 2026-02-09 | 25.81 | 25.99 | 25.81 | 25.96 | +0.97% | 0.35 | 0.32% |
| 2026-02-06 | 25.94 | 26.10 | 25.71 | 25.71 | -0.70% | 0.52 | 0.48% |
| 2026-02-05 | 25.80 | 26.07 | 25.71 | 25.89 | +0.39% | 0.59 | 0.55% |
| 2026-02-04 | 25.67 | 25.83 | 25.55 | 25.79 | +0.39% | 0.48 | 0.45% |
| 2026-02-03 | 25.70 | 25.83 | 25.53 | 25.69 | +0.51% | 0.62 | 0.58% |
| 2026-02-02 | 26.16 | 26.28 | 25.55 | 25.56 | -2.26% | 0.76 | 0.70% |
| 2026-01-30 | 26.28 | 26.44 | 26.02 | 26.15 | -0.34% | 0.64 | 0.58% |
| 2026-01-29 | 26.43 | 26.60 | 26.12 | 26.24 | -0.76% | 0.82 | 0.75% |
| 2026-01-28 | 26.78 | 26.79 | 26.43 | 26.44 | -1.60% | 0.79 | 0.72% |
| 2026-01-27 | 27.20 | 27.20 | 26.36 | 26.87 | -1.83% | 1.35 | 1.22% |
| 2026-01-26 | 26.87 | 27.59 | 26.71 | 27.37 | +2.09% | 1.76 | 1.56% |
| 2026-01-23 | 26.60 | 26.90 | 26.50 | 26.81 | +1.21% | 0.79 | 0.71% |
| 2026-01-22 | 26.59 | 26.68 | 26.46 | 26.49 | 0.00% | 0.61 | 0.55% |
| 2026-01-21 | 26.47 | 26.64 | 26.38 | 26.49 | -0.23% | 0.67 | 0.61% |
| 2026-01-20 | 26.63 | 26.71 | 26.41 | 26.55 | -0.19% | 0.52 | 0.47% |