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 |
|---|---|---|---|---|---|---|---|
| 2025-05-26 | 5.29 | 5.37 | 5.24 | 5.33 | +0.56% | 0.50 | 1.59% |
| 2025-05-23 | 5.34 | 5.49 | 5.30 | 5.30 | -1.30% | 0.54 | 1.70% |
| 2025-05-22 | 5.44 | 5.49 | 5.35 | 5.37 | -1.46% | 0.72 | 2.24% |
| 2025-05-21 | 5.59 | 5.73 | 5.43 | 5.45 | -3.01% | 1.45 | 4.41% |
| 2025-05-20 | 5.34 | 5.64 | 5.34 | 5.62 | +5.22% | 1.40 | 4.29% |
| 2025-05-19 | 5.36 | 5.36 | 5.27 | 5.34 | -0.37% | 0.34 | 1.08% |
| 2025-05-16 | 5.30 | 5.37 | 5.27 | 5.36 | +0.75% | 0.45 | 1.43% |
| 2025-05-15 | 5.28 | 5.36 | 5.24 | 5.32 | +1.14% | 0.46 | 1.48% |
| 2025-05-14 | 5.27 | 5.30 | 5.23 | 5.26 | -0.38% | 0.32 | 1.01% |
| 2025-05-13 | 5.34 | 5.36 | 5.26 | 5.28 | +0.19% | 0.33 | 1.04% |
| 2025-05-12 | 5.29 | 5.30 | 5.20 | 5.27 | +0.38% | 0.35 | 1.12% |
| 2025-05-09 | 5.34 | 5.34 | 5.23 | 5.25 | -1.13% | 0.27 | 0.87% |
| 2025-05-08 | 5.22 | 5.32 | 5.22 | 5.31 | +1.14% | 0.44 | 1.40% |
| 2025-05-07 | 5.24 | 5.33 | 5.19 | 5.25 | +0.96% | 0.53 | 1.70% |
| 2025-05-06 | 5.13 | 5.21 | 5.10 | 5.20 | +2.35% | 0.38 | 1.23% |