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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 5.45 | 5.46 | 5.12 | 5.14 | -7.05% | 0.68 | 2.17% |
| 2026-03-20 | 5.75 | 5.78 | 5.51 | 5.53 | -3.32% | 0.47 | 1.40% |
| 2026-03-19 | 5.86 | 5.92 | 5.68 | 5.72 | -2.89% | 0.39 | 1.14% |
| 2026-03-18 | 5.82 | 5.92 | 5.78 | 5.89 | +1.03% | 0.31 | 0.89% |
| 2026-03-17 | 5.97 | 5.99 | 5.81 | 5.83 | -2.18% | 0.44 | 1.27% |
| 2026-03-16 | 5.96 | 6.04 | 5.92 | 5.96 | +0.17% | 0.53 | 1.50% |
| 2026-03-13 | 5.95 | 6.08 | 5.91 | 5.95 | 0.00% | 0.57 | 1.61% |
| 2026-03-12 | 5.97 | 6.04 | 5.93 | 5.95 | -0.17% | 0.43 | 1.21% |
| 2026-03-11 | 6.02 | 6.03 | 5.92 | 5.96 | -1.00% | 0.38 | 1.07% |
| 2026-03-10 | 5.90 | 6.04 | 5.86 | 6.02 | +3.08% | 0.66 | 1.89% |
| 2026-03-09 | 5.85 | 5.89 | 5.79 | 5.84 | -1.18% | 0.50 | 1.46% |
| 2026-03-06 | 5.76 | 5.95 | 5.71 | 5.91 | +2.60% | 0.72 | 2.08% |
| 2026-03-05 | 5.79 | 5.87 | 5.72 | 5.76 | +1.23% | 0.55 | 1.62% |
| 2026-03-04 | 5.69 | 5.78 | 5.62 | 5.69 | -0.18% | 0.47 | 1.40% |
| 2026-03-03 | 5.94 | 5.97 | 5.68 | 5.70 | -3.39% | 0.74 | 2.17% |
| 2026-03-02 | 6.06 | 6.24 | 5.86 | 5.90 | -3.44% | 0.79 | 2.24% |
| 2026-02-27 | 6.14 | 6.16 | 6.05 | 6.11 | -0.33% | 0.54 | 1.51% |
| 2026-02-26 | 6.23 | 6.29 | 6.10 | 6.13 | -1.61% | 0.64 | 1.77% |
| 2026-02-25 | 6.28 | 6.31 | 6.21 | 6.23 | -0.48% | 0.67 | 1.81% |
| 2026-02-24 | 6.18 | 6.28 | 6.16 | 6.26 | +1.79% | 0.53 | 1.44% |