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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 6.02 | 6.02 | 5.90 | 5.93 | -0.84% | 0.59 | 1.69% |
| 2025-07-21 | 5.92 | 6.00 | 5.89 | 5.98 | +1.01% | 0.59 | 1.67% |
| 2025-07-18 | 5.94 | 5.97 | 5.85 | 5.92 | -0.34% | 0.38 | 1.10% |
| 2025-07-17 | 5.86 | 5.98 | 5.86 | 5.94 | +0.85% | 0.45 | 1.29% |
| 2025-07-16 | 5.87 | 5.90 | 5.83 | 5.89 | +0.17% | 0.42 | 1.20% |
| 2025-07-15 | 5.95 | 5.95 | 5.77 | 5.88 | -0.84% | 0.69 | 2.01% |
| 2025-07-14 | 5.84 | 5.93 | 5.81 | 5.93 | +1.72% | 0.55 | 1.59% |
| 2025-07-11 | 5.82 | 5.85 | 5.77 | 5.83 | +0.17% | 0.46 | 1.35% |
| 2025-07-10 | 5.81 | 5.85 | 5.76 | 5.82 | +0.34% | 0.40 | 1.16% |
| 2025-07-09 | 5.79 | 5.81 | 5.75 | 5.80 | +0.35% | 0.49 | 1.43% |
| 2025-07-08 | 5.71 | 5.81 | 5.70 | 5.78 | +1.23% | 0.59 | 1.74% |
| 2025-07-07 | 5.65 | 5.74 | 5.65 | 5.71 | +0.53% | 0.34 | 1.00% |
| 2025-07-04 | 5.75 | 5.76 | 5.66 | 5.68 | -0.87% | 0.43 | 1.29% |
| 2025-07-03 | 5.67 | 5.76 | 5.67 | 5.73 | +0.88% | 0.48 | 1.42% |
| 2025-07-02 | 5.72 | 5.77 | 5.66 | 5.68 | -0.53% | 0.74 | 2.20% |
| 2025-07-01 | 5.92 | 5.98 | 5.70 | 5.71 | -3.71% | 1.48 | 4.33% |
| 2025-06-30 | 5.74 | 6.03 | 5.69 | 5.93 | +2.95% | 1.52 | 4.39% |
| 2025-06-27 | 5.63 | 5.78 | 5.62 | 5.76 | +2.49% | 0.73 | 2.17% |
| 2025-06-26 | 5.67 | 5.68 | 5.60 | 5.62 | -1.23% | 0.39 | 1.18% |
| 2025-06-25 | 5.68 | 5.72 | 5.62 | 5.69 | +0.18% | 0.49 | 1.48% |