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 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 27.47 | 27.65 | 27.41 | 27.51 | +0.15% | 0.48 | 0.42% |
| 2025-09-16 | 27.64 | 27.66 | 27.36 | 27.47 | -0.62% | 0.47 | 0.41% |
| 2025-09-15 | 27.75 | 27.85 | 27.62 | 27.64 | -0.50% | 0.48 | 0.42% |
| 2025-09-12 | 27.73 | 27.97 | 27.63 | 27.78 | 0.00% | 0.62 | 0.53% |
| 2025-09-11 | 27.38 | 27.84 | 27.14 | 27.78 | +1.28% | 0.67 | 0.58% |
| 2025-09-10 | 27.47 | 27.74 | 27.40 | 27.43 | -0.11% | 0.41 | 0.36% |
| 2025-09-09 | 27.63 | 27.78 | 27.38 | 27.46 | -0.87% | 0.60 | 0.52% |
| 2025-09-08 | 27.52 | 27.80 | 27.47 | 27.70 | +0.65% | 0.76 | 0.66% |
| 2025-09-05 | 27.18 | 27.57 | 27.00 | 27.52 | +1.66% | 0.73 | 0.64% |
| 2025-09-04 | 27.28 | 27.40 | 26.88 | 27.07 | -0.62% | 0.88 | 0.78% |
| 2025-09-03 | 27.63 | 27.85 | 27.24 | 27.24 | -1.23% | 0.68 | 0.60% |
| 2025-09-02 | 27.92 | 28.00 | 27.36 | 27.58 | -1.04% | 0.92 | 0.80% |
| 2025-09-01 | 27.91 | 28.05 | 27.77 | 27.87 | -0.11% | 1.02 | 0.88% |
| 2025-08-29 | 28.20 | 28.37 | 27.77 | 27.90 | -2.35% | 1.42 | 1.22% |
| 2025-08-28 | 28.60 | 28.85 | 27.76 | 28.57 | -0.10% | 1.52 | 1.29% |
| 2025-08-27 | 29.39 | 29.47 | 28.58 | 28.60 | -2.69% | 1.27 | 1.05% |
| 2025-08-26 | 29.38 | 29.50 | 29.31 | 29.39 | -0.27% | 0.93 | 0.76% |
| 2025-08-25 | 29.11 | 29.63 | 29.07 | 29.47 | +1.34% | 1.58 | 1.29% |
| 2025-08-22 | 28.99 | 29.10 | 28.75 | 29.08 | +0.55% | 0.89 | 0.74% |
| 2025-08-21 | 28.99 | 29.24 | 28.86 | 28.92 | -0.10% | 0.81 | 0.67% |