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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 5.49 | 5.70 | 5.47 | 5.68 | +3.84% | 0.75 | 2.25% |
| 2025-06-23 | 5.36 | 5.49 | 5.32 | 5.47 | +1.86% | 0.32 | 1.01% |
| 2025-06-20 | 5.40 | 5.45 | 5.36 | 5.37 | -0.37% | 0.26 | 0.82% |
| 2025-06-19 | 5.51 | 5.51 | 5.35 | 5.39 | -2.00% | 0.40 | 1.25% |
| 2025-06-18 | 5.58 | 5.58 | 5.46 | 5.50 | -1.61% | 0.43 | 1.34% |
| 2025-06-17 | 5.64 | 5.71 | 5.55 | 5.59 | -0.53% | 0.48 | 1.47% |
| 2025-06-16 | 5.60 | 5.69 | 5.54 | 5.62 | +0.71% | 0.62 | 1.86% |
| 2025-06-13 | 5.68 | 5.76 | 5.56 | 5.58 | -2.27% | 0.58 | 1.74% |
| 2025-06-12 | 5.64 | 5.75 | 5.63 | 5.71 | +0.88% | 0.70 | 2.08% |
| 2025-06-11 | 5.68 | 5.71 | 5.64 | 5.66 | -0.35% | 0.48 | 1.42% |
| 2025-06-10 | 5.66 | 5.75 | 5.59 | 5.68 | +0.18% | 0.77 | 2.30% |
| 2025-06-09 | 5.54 | 5.68 | 5.53 | 5.67 | +1.97% | 0.58 | 1.74% |
| 2025-06-06 | 5.57 | 5.61 | 5.50 | 5.56 | -0.36% | 0.43 | 1.31% |
| 2025-06-05 | 5.64 | 5.68 | 5.53 | 5.58 | -1.06% | 0.58 | 1.77% |
| 2025-06-04 | 5.63 | 5.68 | 5.58 | 5.64 | +0.18% | 0.68 | 2.05% |
| 2025-06-03 | 5.45 | 5.63 | 5.45 | 5.63 | +2.36% | 0.82 | 2.48% |
| 2025-05-30 | 5.54 | 5.60 | 5.49 | 5.50 | -1.08% | 0.54 | 1.64% |
| 2025-05-29 | 5.43 | 5.57 | 5.38 | 5.56 | +2.01% | 0.68 | 2.08% |
| 2025-05-28 | 5.44 | 5.50 | 5.36 | 5.45 | +0.18% | 0.53 | 1.66% |
| 2025-05-27 | 5.32 | 5.50 | 5.30 | 5.44 | +2.06% | 0.69 | 2.15% |