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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 5.33 | 5.36 | 5.29 | 5.33 | -0.19% | 0.31 | 1.00% |
| 2026-04-20 | 5.30 | 5.35 | 5.23 | 5.34 | +0.75% | 0.33 | 1.04% |
| 2026-04-17 | 5.40 | 5.41 | 5.26 | 5.30 | -1.85% | 0.52 | 1.66% |
| 2026-04-16 | 5.32 | 5.42 | 5.29 | 5.40 | +1.12% | 0.57 | 1.81% |
| 2026-04-15 | 5.35 | 5.40 | 5.27 | 5.34 | +0.56% | 0.65 | 2.06% |
| 2026-04-14 | 5.33 | 5.35 | 5.24 | 5.31 | 0.00% | 0.65 | 2.10% |
| 2026-04-13 | 5.44 | 5.45 | 5.27 | 5.31 | -3.28% | 1.08 | 3.44% |
| 2026-04-10 | 5.80 | 5.88 | 5.49 | 5.49 | +2.43% | 1.54 | 4.66% |
| 2026-04-09 | 5.55 | 5.58 | 5.36 | 5.36 | -3.60% | 0.53 | 1.66% |
| 2026-04-08 | 5.54 | 5.57 | 5.49 | 5.56 | +2.02% | 0.52 | 1.59% |
| 2026-04-07 | 5.26 | 5.46 | 5.21 | 5.45 | +3.42% | 0.57 | 1.81% |
| 2026-04-03 | 5.50 | 5.52 | 5.22 | 5.27 | -4.36% | 0.64 | 2.05% |
| 2026-04-02 | 5.55 | 5.64 | 5.45 | 5.51 | -1.43% | 0.60 | 1.84% |
| 2026-04-01 | 5.52 | 5.61 | 5.48 | 5.59 | +2.38% | 0.58 | 1.78% |
| 2026-03-31 | 5.59 | 5.65 | 5.43 | 5.46 | -2.33% | 0.55 | 1.69% |
| 2026-03-30 | 5.60 | 5.67 | 5.47 | 5.59 | -1.06% | 0.55 | 1.68% |
| 2026-03-27 | 5.46 | 5.65 | 5.39 | 5.65 | +3.10% | 0.53 | 1.63% |
| 2026-03-26 | 5.48 | 5.60 | 5.42 | 5.48 | +0.55% | 0.69 | 2.13% |
| 2026-03-25 | 5.41 | 5.50 | 5.39 | 5.45 | +1.11% | 0.49 | 1.51% |
| 2026-03-24 | 5.25 | 5.41 | 5.17 | 5.39 | +4.86% | 0.58 | 1.85% |