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 |
|---|---|---|---|---|---|---|---|
| 2026-01-19 | 26.68 | 26.85 | 26.51 | 26.60 | -0.34% | 0.54 | 0.49% |
| 2026-01-16 | 26.97 | 27.02 | 26.55 | 26.69 | -0.71% | 0.50 | 0.45% |
| 2026-01-15 | 27.00 | 27.09 | 26.78 | 26.88 | -0.55% | 0.59 | 0.52% |
| 2026-01-14 | 27.13 | 27.51 | 26.80 | 27.03 | -0.26% | 1.19 | 1.05% |
| 2026-01-13 | 26.72 | 27.38 | 26.72 | 27.10 | +0.93% | 1.07 | 0.95% |
| 2026-01-12 | 26.69 | 26.92 | 26.50 | 26.85 | +0.94% | 0.78 | 0.70% |
| 2026-01-09 | 26.21 | 26.70 | 26.16 | 26.60 | +1.53% | 0.72 | 0.66% |
| 2026-01-08 | 26.05 | 26.27 | 26.05 | 26.20 | +0.50% | 0.46 | 0.43% |
| 2026-01-07 | 26.24 | 26.27 | 26.07 | 26.07 | -0.53% | 0.42 | 0.38% |
| 2026-01-06 | 26.16 | 26.24 | 26.00 | 26.21 | +0.58% | 0.49 | 0.45% |
| 2026-01-05 | 25.79 | 26.08 | 25.76 | 26.06 | +1.16% | 0.50 | 0.46% |
| 2025-12-31 | 25.82 | 25.88 | 25.72 | 25.76 | -0.23% | 0.25 | 0.23% |
| 2025-12-30 | 25.91 | 26.03 | 25.78 | 25.82 | -0.50% | 0.33 | 0.30% |
| 2025-12-29 | 26.18 | 26.18 | 25.93 | 25.95 | -0.84% | 0.41 | 0.38% |
| 2025-12-26 | 26.20 | 26.29 | 26.11 | 26.17 | +0.15% | 0.29 | 0.26% |
| 2025-12-25 | 26.11 | 26.20 | 25.99 | 26.13 | +0.27% | 0.27 | 0.25% |
| 2025-12-24 | 25.98 | 26.09 | 25.86 | 26.06 | +0.58% | 0.22 | 0.21% |
| 2025-12-23 | 26.12 | 26.16 | 25.89 | 25.91 | -0.84% | 0.33 | 0.30% |
| 2025-12-22 | 26.15 | 26.28 | 26.12 | 26.13 | -0.42% | 0.33 | 0.30% |
| 2025-12-19 | 26.13 | 26.35 | 26.12 | 26.24 | +0.34% | 0.35 | 0.32% |