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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 27.37 | 27.53 | 27.25 | 27.28 | -0.26% | 0.37 | 0.33% |
| 2025-11-19 | 27.80 | 27.87 | 27.25 | 27.35 | -1.51% | 0.60 | 0.52% |
| 2025-11-18 | 28.01 | 28.09 | 27.70 | 27.77 | -0.82% | 0.62 | 0.54% |
| 2025-11-17 | 28.36 | 28.39 | 27.87 | 28.00 | -0.60% | 0.86 | 0.73% |
| 2025-11-14 | 27.98 | 28.43 | 27.95 | 28.17 | +0.72% | 0.80 | 0.68% |
| 2025-11-13 | 27.87 | 27.99 | 27.76 | 27.97 | +0.32% | 0.58 | 0.50% |
| 2025-11-12 | 27.90 | 28.06 | 27.85 | 27.88 | -0.11% | 0.65 | 0.55% |
| 2025-11-11 | 27.73 | 27.97 | 27.62 | 27.91 | +0.72% | 0.59 | 0.51% |
| 2025-11-10 | 27.40 | 27.73 | 27.40 | 27.71 | +1.02% | 0.54 | 0.47% |
| 2025-11-07 | 27.44 | 27.52 | 27.38 | 27.43 | 0.00% | 0.45 | 0.40% |
| 2025-11-06 | 27.48 | 27.52 | 27.34 | 27.43 | +0.07% | 0.38 | 0.34% |
| 2025-11-05 | 27.51 | 27.65 | 27.34 | 27.41 | -0.36% | 0.51 | 0.44% |
| 2025-11-04 | 27.45 | 27.66 | 27.32 | 27.51 | +0.04% | 0.62 | 0.54% |
| 2025-11-03 | 27.41 | 27.56 | 27.33 | 27.50 | +0.29% | 0.61 | 0.53% |
| 2025-10-31 | 27.14 | 27.50 | 27.13 | 27.42 | +1.11% | 0.65 | 0.57% |
| 2025-10-30 | 27.25 | 27.34 | 27.03 | 27.12 | -1.09% | 0.63 | 0.56% |
| 2025-10-29 | 27.25 | 27.49 | 27.16 | 27.42 | +0.55% | 0.52 | 0.46% |
| 2025-10-28 | 27.28 | 27.44 | 27.13 | 27.27 | -0.11% | 0.52 | 0.46% |
| 2025-10-27 | 27.37 | 27.43 | 27.26 | 27.30 | -0.11% | 0.54 | 0.47% |
| 2025-10-24 | 27.43 | 27.53 | 27.21 | 27.33 | -0.18% | 0.51 | 0.44% |