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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 6.46 | 6.50 | 6.17 | 6.19 | -3.88% | 1.35 | 3.64% |
| 2026-01-15 | 6.45 | 6.61 | 6.40 | 6.44 | -0.62% | 1.29 | 3.38% |
| 2026-01-14 | 6.60 | 6.68 | 6.38 | 6.48 | -2.26% | 1.92 | 4.98% |
| 2026-01-13 | 6.67 | 6.82 | 6.50 | 6.63 | +0.45% | 2.84 | 7.23% |
| 2026-01-12 | 5.95 | 6.67 | 5.89 | 6.60 | +10.92% | 3.66 | 9.75% |
| 2026-01-09 | 6.02 | 6.05 | 5.87 | 5.95 | -0.83% | 1.19 | 3.40% |
| 2026-01-08 | 5.98 | 6.08 | 5.97 | 6.00 | +0.17% | 0.89 | 2.51% |
| 2026-01-07 | 6.15 | 6.17 | 5.98 | 5.99 | -3.07% | 1.54 | 4.32% |
| 2026-01-06 | 5.87 | 6.30 | 5.79 | 6.18 | +5.64% | 2.78 | 7.71% |
| 2026-01-05 | 5.84 | 5.96 | 5.52 | 5.85 | -0.17% | 2.40 | 7.04% |
| 2025-12-31 | 5.98 | 6.21 | 5.82 | 5.86 | +0.69% | 2.36 | 6.72% |
| 2025-12-30 | 5.84 | 5.85 | 5.70 | 5.82 | +0.34% | 0.87 | 2.55% |
| 2025-12-29 | 5.67 | 5.89 | 5.66 | 5.80 | +1.93% | 1.22 | 3.58% |
| 2025-12-26 | 5.73 | 5.75 | 5.64 | 5.69 | -0.18% | 0.49 | 1.45% |
| 2025-12-25 | 5.76 | 5.83 | 5.69 | 5.70 | 0.00% | 0.63 | 1.88% |
| 2025-12-24 | 5.51 | 5.76 | 5.51 | 5.70 | +2.89% | 0.74 | 2.20% |
| 2025-12-23 | 5.45 | 5.63 | 5.42 | 5.54 | +1.47% | 0.66 | 2.00% |
| 2025-12-22 | 5.54 | 5.54 | 5.42 | 5.46 | +0.37% | 0.30 | 0.93% |
| 2025-12-19 | 5.36 | 5.47 | 5.34 | 5.44 | +1.68% | 0.29 | 0.92% |
| 2025-12-18 | 5.25 | 5.39 | 5.24 | 5.35 | +1.52% | 0.49 | 1.56% |