东宝生物 sz.300239
5.25
+1.94%
2026-05-22
深圳证券交易所
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 5.19 | 5.28 | 5.14 | 5.25 | +1.94% | 0.38 | 1.25% |
| 2026-05-21 | 5.31 | 5.40 | 5.15 | 5.15 | -3.20% | 0.46 | 1.47% |
| 2026-05-20 | 5.40 | 5.40 | 5.28 | 5.32 | -1.66% | 0.32 | 1.01% |
| 2026-05-19 | 5.33 | 5.42 | 5.32 | 5.41 | +1.50% | 0.40 | 1.27% |
| 2026-05-18 | 5.35 | 5.35 | 5.24 | 5.33 | -0.37% | 0.37 | 1.18% |
| 2026-05-15 | 5.47 | 5.48 | 5.31 | 5.35 | -1.83% | 0.47 | 1.49% |
| 2026-05-14 | 5.46 | 5.50 | 5.40 | 5.45 | -0.18% | 0.44 | 1.36% |
| 2026-05-13 | 5.47 | 5.51 | 5.44 | 5.46 | -0.18% | 0.38 | 1.16% |
| 2026-05-12 | 5.60 | 5.61 | 5.44 | 5.47 | -2.50% | 0.48 | 1.48% |
| 2026-05-11 | 5.60 | 5.62 | 5.52 | 5.61 | +0.36% | 0.48 | 1.47% |
| 2026-05-08 | 5.51 | 5.60 | 5.51 | 5.59 | +1.45% | 0.38 | 1.15% |
| 2026-05-07 | 5.60 | 5.62 | 5.51 | 5.51 | -1.43% | 0.53 | 1.63% |
| 2026-05-06 | 5.56 | 5.62 | 5.53 | 5.59 | +0.54% | 0.59 | 1.78% |
| 2026-04-30 | 5.54 | 5.61 | 5.51 | 5.56 | +0.36% | 0.48 | 1.47% |
| 2026-04-29 | 5.45 | 5.57 | 5.41 | 5.54 | +1.84% | 0.55 | 1.69% |
| 2026-04-28 | 5.43 | 5.51 | 5.40 | 5.44 | -1.09% | 0.57 | 1.78% |
| 2026-04-27 | 5.43 | 5.52 | 5.32 | 5.50 | +0.92% | 0.65 | 2.04% |
| 2026-04-24 | 5.32 | 5.49 | 5.32 | 5.45 | +1.87% | 0.95 | 2.97% |
| 2026-04-23 | 5.29 | 5.45 | 5.18 | 5.35 | +1.13% | 0.71 | 2.28% |
| 2026-04-22 | 5.29 | 5.31 | 5.25 | 5.29 | -0.75% | 0.40 | 1.29% |