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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 26.00 | 26.17 | 25.98 | 26.15 | +0.38% | 0.24 | 0.22% |
| 2025-12-17 | 25.83 | 26.17 | 25.72 | 26.05 | +0.54% | 0.34 | 0.31% |
| 2025-12-16 | 26.15 | 26.25 | 25.91 | 25.91 | -0.92% | 0.38 | 0.35% |
| 2025-12-15 | 26.36 | 26.36 | 26.11 | 26.15 | -0.49% | 0.25 | 0.23% |
| 2025-12-12 | 26.40 | 26.40 | 26.19 | 26.28 | -0.23% | 0.37 | 0.34% |
| 2025-12-11 | 26.43 | 26.60 | 26.26 | 26.34 | -0.38% | 0.32 | 0.29% |
| 2025-12-10 | 26.65 | 26.66 | 26.35 | 26.44 | -0.49% | 0.33 | 0.30% |
| 2025-12-09 | 26.80 | 26.86 | 26.56 | 26.57 | -0.82% | 0.29 | 0.26% |
| 2025-12-08 | 26.70 | 26.91 | 26.69 | 26.79 | +0.34% | 0.39 | 0.35% |
| 2025-12-05 | 26.66 | 26.70 | 26.35 | 26.70 | +0.60% | 0.32 | 0.29% |
| 2025-12-04 | 26.72 | 26.79 | 26.53 | 26.54 | -0.79% | 0.26 | 0.23% |
| 2025-12-03 | 26.80 | 26.85 | 26.56 | 26.75 | +0.07% | 0.35 | 0.31% |
| 2025-12-02 | 26.82 | 26.84 | 26.61 | 26.73 | -0.26% | 0.27 | 0.25% |
| 2025-12-01 | 26.69 | 26.88 | 26.67 | 26.80 | +0.15% | 0.36 | 0.32% |
| 2025-11-28 | 26.78 | 26.83 | 26.65 | 26.76 | -0.11% | 0.27 | 0.25% |
| 2025-11-27 | 26.70 | 26.85 | 26.65 | 26.79 | +0.26% | 0.31 | 0.28% |
| 2025-11-26 | 26.78 | 27.04 | 26.70 | 26.72 | +0.23% | 0.42 | 0.38% |
| 2025-11-25 | 26.67 | 26.92 | 26.65 | 26.66 | -0.15% | 0.52 | 0.47% |
| 2025-11-24 | 26.35 | 26.76 | 26.35 | 26.70 | +0.83% | 0.49 | 0.44% |
| 2025-11-21 | 27.23 | 27.41 | 26.47 | 26.48 | -2.93% | 0.84 | 0.75% |