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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 5.89 | 5.90 | 5.77 | 5.82 | -1.19% | 0.48 | 1.40% |
| 2025-11-18 | 5.94 | 6.00 | 5.84 | 5.89 | -0.84% | 0.57 | 1.64% |
| 2025-11-17 | 6.00 | 6.00 | 5.90 | 5.94 | -0.67% | 0.60 | 1.71% |
| 2025-11-14 | 5.91 | 6.05 | 5.89 | 5.98 | +0.67% | 0.71 | 2.01% |
| 2025-11-13 | 5.89 | 5.95 | 5.83 | 5.94 | +0.51% | 0.52 | 1.50% |
| 2025-11-12 | 5.87 | 5.94 | 5.82 | 5.91 | +0.68% | 0.76 | 2.21% |
| 2025-11-11 | 5.88 | 5.89 | 5.82 | 5.87 | -0.17% | 0.58 | 1.67% |
| 2025-11-10 | 5.83 | 5.90 | 5.79 | 5.88 | +1.20% | 0.61 | 1.76% |
| 2025-11-07 | 5.86 | 5.87 | 5.79 | 5.81 | -0.85% | 0.73 | 2.13% |
| 2025-11-06 | 5.76 | 5.98 | 5.73 | 5.86 | +2.09% | 1.33 | 3.82% |
| 2025-11-05 | 5.66 | 5.76 | 5.65 | 5.74 | +0.70% | 0.67 | 1.99% |
| 2025-11-04 | 5.65 | 5.72 | 5.62 | 5.70 | +0.35% | 0.51 | 1.52% |
| 2025-11-03 | 5.57 | 5.69 | 5.57 | 5.68 | +1.97% | 0.60 | 1.79% |
| 2025-10-31 | 5.50 | 5.59 | 5.48 | 5.57 | +1.83% | 0.51 | 1.56% |
| 2025-10-30 | 5.61 | 5.61 | 5.47 | 5.47 | -2.50% | 0.54 | 1.67% |
| 2025-10-29 | 5.66 | 5.67 | 5.50 | 5.61 | -1.41% | 0.77 | 2.36% |
| 2025-10-28 | 5.63 | 5.70 | 5.58 | 5.69 | +1.25% | 0.77 | 2.30% |
| 2025-10-27 | 5.64 | 5.66 | 5.59 | 5.62 | +0.36% | 0.67 | 2.01% |
| 2025-10-24 | 5.68 | 5.72 | 5.59 | 5.60 | -2.27% | 1.20 | 3.62% |
| 2025-10-23 | 5.78 | 6.05 | 5.66 | 5.73 | -0.87% | 2.02 | 5.89% |