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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 5.29 | 5.30 | 5.17 | 5.27 | -0.19% | 0.49 | 1.59% |
| 2025-12-16 | 5.39 | 5.39 | 5.27 | 5.28 | -2.22% | 0.40 | 1.27% |
| 2025-12-15 | 5.38 | 5.43 | 5.33 | 5.40 | +0.19% | 0.43 | 1.36% |
| 2025-12-12 | 5.48 | 5.52 | 5.38 | 5.39 | -1.46% | 0.52 | 1.63% |
| 2025-12-11 | 5.61 | 5.63 | 5.46 | 5.47 | -2.32% | 0.58 | 1.78% |
| 2025-12-10 | 5.66 | 5.70 | 5.60 | 5.60 | -1.23% | 0.63 | 1.89% |
| 2025-12-09 | 5.81 | 5.82 | 5.63 | 5.67 | -2.58% | 0.52 | 1.55% |
| 2025-12-08 | 5.74 | 5.84 | 5.74 | 5.82 | +1.57% | 0.58 | 1.69% |
| 2025-12-05 | 5.67 | 5.74 | 5.60 | 5.73 | +0.53% | 0.47 | 1.40% |
| 2025-12-04 | 5.72 | 5.78 | 5.65 | 5.70 | -1.04% | 0.51 | 1.50% |
| 2025-12-03 | 5.81 | 5.83 | 5.74 | 5.76 | -0.69% | 0.54 | 1.58% |
| 2025-12-02 | 5.72 | 5.85 | 5.67 | 5.80 | +1.05% | 0.54 | 1.59% |
| 2025-12-01 | 5.69 | 5.78 | 5.69 | 5.74 | +0.70% | 0.49 | 1.44% |
| 2025-11-28 | 5.67 | 5.72 | 5.65 | 5.70 | +0.18% | 0.39 | 1.17% |
| 2025-11-27 | 5.63 | 5.73 | 5.58 | 5.69 | +0.53% | 0.46 | 1.38% |
| 2025-11-26 | 5.69 | 5.82 | 5.64 | 5.66 | -1.05% | 1.15 | 3.42% |
| 2025-11-25 | 5.58 | 5.97 | 5.53 | 5.72 | +3.25% | 1.52 | 4.51% |
| 2025-11-24 | 5.49 | 5.57 | 5.45 | 5.54 | +1.47% | 0.45 | 1.39% |
| 2025-11-21 | 5.76 | 5.82 | 5.46 | 5.46 | -5.70% | 0.79 | 2.41% |
| 2025-11-20 | 5.89 | 5.89 | 5.75 | 5.79 | -0.52% | 0.40 | 1.17% |