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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 6.20 | 6.25 | 6.15 | 6.15 | -1.13% | 0.54 | 1.49% |
| 2026-02-12 | 6.22 | 6.25 | 6.12 | 6.22 | -0.64% | 0.71 | 1.95% |
| 2026-02-11 | 6.24 | 6.36 | 6.19 | 6.26 | +0.16% | 0.67 | 1.81% |
| 2026-02-10 | 6.15 | 6.33 | 6.10 | 6.25 | +1.79% | 0.82 | 2.22% |
| 2026-02-09 | 6.20 | 6.22 | 6.13 | 6.14 | 0.00% | 0.65 | 1.80% |
| 2026-02-06 | 6.15 | 6.25 | 6.11 | 6.14 | -0.16% | 0.65 | 1.78% |
| 2026-02-05 | 6.26 | 6.38 | 6.14 | 6.15 | -2.07% | 0.72 | 1.94% |
| 2026-02-04 | 6.23 | 6.31 | 6.16 | 6.28 | +0.48% | 0.57 | 1.53% |
| 2026-02-03 | 6.11 | 6.29 | 6.10 | 6.25 | +3.31% | 0.68 | 1.86% |
| 2026-02-02 | 6.11 | 6.26 | 6.05 | 6.05 | -1.63% | 0.59 | 1.64% |
| 2026-01-30 | 6.12 | 6.24 | 6.08 | 6.15 | +0.82% | 0.71 | 1.96% |
| 2026-01-29 | 6.15 | 6.23 | 6.07 | 6.10 | -1.45% | 0.84 | 2.32% |
| 2026-01-28 | 6.37 | 6.37 | 6.17 | 6.19 | -2.83% | 0.87 | 2.37% |
| 2026-01-27 | 6.45 | 6.45 | 6.20 | 6.37 | -1.85% | 0.86 | 2.31% |
| 2026-01-26 | 6.39 | 6.54 | 6.25 | 6.49 | +1.41% | 1.31 | 3.48% |
| 2026-01-23 | 6.50 | 6.51 | 6.37 | 6.40 | -1.54% | 0.81 | 2.14% |
| 2026-01-22 | 6.40 | 6.60 | 6.32 | 6.50 | +1.25% | 1.15 | 3.00% |
| 2026-01-21 | 6.10 | 6.46 | 6.04 | 6.42 | +4.73% | 1.56 | 4.21% |
| 2026-01-20 | 6.18 | 6.21 | 6.08 | 6.13 | -0.81% | 0.83 | 2.30% |
| 2026-01-19 | 6.17 | 6.33 | 6.16 | 6.18 | -0.16% | 0.93 | 2.55% |