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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 6.00 | 6.12 | 5.99 | 6.04 | +0.50% | 0.99 | 2.77% |
| 2025-08-18 | 5.95 | 6.08 | 5.93 | 6.01 | +1.18% | 1.43 | 4.04% |
| 2025-08-15 | 5.73 | 5.98 | 5.72 | 5.94 | +3.85% | 1.17 | 3.38% |
| 2025-08-14 | 5.88 | 5.90 | 5.71 | 5.72 | -2.72% | 0.83 | 2.42% |
| 2025-08-13 | 5.94 | 5.95 | 5.86 | 5.88 | -0.84% | 0.64 | 1.84% |
| 2025-08-12 | 6.00 | 6.04 | 5.91 | 5.93 | -0.67% | 0.58 | 1.65% |
| 2025-08-11 | 5.91 | 6.00 | 5.91 | 5.97 | +0.51% | 0.56 | 1.58% |
| 2025-08-08 | 5.92 | 5.96 | 5.83 | 5.94 | +0.51% | 0.80 | 2.30% |
| 2025-08-07 | 6.00 | 6.01 | 5.90 | 5.91 | -0.84% | 0.86 | 2.47% |
| 2025-08-06 | 6.07 | 6.11 | 5.92 | 5.96 | -1.32% | 1.15 | 3.27% |
| 2025-08-05 | 6.07 | 6.15 | 6.03 | 6.04 | -1.15% | 1.28 | 3.57% |
| 2025-08-04 | 6.00 | 6.12 | 5.89 | 6.11 | -0.33% | 1.99 | 5.59% |
| 2025-08-01 | 6.15 | 6.40 | 5.98 | 6.13 | +2.34% | 3.07 | 8.42% |
| 2025-07-31 | 5.95 | 6.12 | 5.89 | 5.99 | +0.67% | 1.39 | 3.94% |
| 2025-07-30 | 5.96 | 6.01 | 5.88 | 5.95 | -0.17% | 0.65 | 1.84% |
| 2025-07-29 | 6.00 | 6.02 | 5.88 | 5.96 | -0.50% | 0.60 | 1.73% |
| 2025-07-28 | 6.03 | 6.05 | 5.97 | 5.99 | -0.33% | 0.54 | 1.52% |
| 2025-07-25 | 6.03 | 6.08 | 5.98 | 6.01 | -0.33% | 0.62 | 1.75% |
| 2025-07-24 | 5.89 | 6.05 | 5.87 | 6.03 | +2.55% | 0.84 | 2.40% |
| 2025-07-23 | 5.90 | 5.97 | 5.86 | 5.88 | -0.84% | 0.47 | 1.34% |