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 |
|---|---|---|---|---|---|---|---|
| 2025-10-23 | 27.40 | 27.50 | 27.18 | 27.38 | -0.26% | 0.42 | 0.37% |
| 2025-10-22 | 27.17 | 27.70 | 27.16 | 27.45 | +1.22% | 0.87 | 0.76% |
| 2025-10-21 | 26.85 | 27.27 | 26.83 | 27.12 | +1.23% | 0.53 | 0.47% |
| 2025-10-20 | 26.86 | 26.92 | 26.73 | 26.79 | +0.37% | 0.41 | 0.37% |
| 2025-10-17 | 27.07 | 27.26 | 26.69 | 26.69 | -1.48% | 0.55 | 0.49% |
| 2025-10-16 | 27.22 | 27.33 | 27.08 | 27.09 | -0.66% | 0.45 | 0.40% |
| 2025-10-15 | 27.17 | 27.45 | 27.10 | 27.27 | +0.52% | 0.49 | 0.43% |
| 2025-10-14 | 27.22 | 27.33 | 27.06 | 27.13 | +0.04% | 0.71 | 0.62% |
| 2025-10-13 | 26.99 | 27.18 | 26.80 | 27.12 | -0.66% | 0.68 | 0.61% |
| 2025-10-10 | 27.15 | 27.48 | 27.05 | 27.30 | +0.55% | 0.79 | 0.70% |
| 2025-10-09 | 26.96 | 27.24 | 26.69 | 27.15 | +0.93% | 0.95 | 0.85% |
| 2025-09-30 | 26.95 | 27.05 | 26.86 | 26.90 | -0.30% | 0.51 | 0.46% |
| 2025-09-29 | 27.00 | 27.21 | 26.75 | 26.98 | -0.26% | 0.60 | 0.54% |
| 2025-09-26 | 27.00 | 27.15 | 26.71 | 27.05 | +0.07% | 0.38 | 0.34% |
| 2025-09-25 | 27.01 | 27.35 | 26.90 | 27.03 | +0.07% | 0.59 | 0.52% |
| 2025-09-24 | 26.50 | 27.06 | 26.43 | 27.01 | +1.92% | 0.49 | 0.44% |
| 2025-09-23 | 26.85 | 26.96 | 26.10 | 26.50 | -1.34% | 0.76 | 0.69% |
| 2025-09-22 | 27.05 | 27.27 | 26.77 | 26.86 | -0.63% | 0.57 | 0.51% |
| 2025-09-19 | 27.23 | 27.36 | 26.95 | 27.03 | -0.52% | 0.59 | 0.52% |
| 2025-09-18 | 27.49 | 27.67 | 27.10 | 27.17 | -1.24% | 0.63 | 0.55% |