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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 6.02 | 6.13 | 5.76 | 5.78 | +2.66% | 2.83 | 8.07% |
| 2025-10-21 | 5.60 | 5.65 | 5.55 | 5.63 | +1.08% | 0.40 | 1.20% |
| 2025-10-20 | 5.52 | 5.59 | 5.49 | 5.57 | +2.01% | 0.30 | 0.91% |
| 2025-10-17 | 5.58 | 5.60 | 5.46 | 5.46 | -2.15% | 0.30 | 0.92% |
| 2025-10-16 | 5.59 | 5.67 | 5.52 | 5.58 | -0.18% | 0.53 | 1.62% |
| 2025-10-15 | 5.53 | 5.59 | 5.49 | 5.59 | +1.27% | 0.37 | 1.13% |
| 2025-10-14 | 5.64 | 5.65 | 5.50 | 5.52 | -1.78% | 0.38 | 1.15% |
| 2025-10-13 | 5.48 | 5.66 | 5.40 | 5.62 | +0.90% | 0.55 | 1.68% |
| 2025-10-10 | 5.44 | 5.59 | 5.42 | 5.57 | +2.01% | 0.50 | 1.54% |
| 2025-10-09 | 5.40 | 5.49 | 5.37 | 5.46 | +0.92% | 0.35 | 1.09% |
| 2025-09-30 | 5.41 | 5.46 | 5.39 | 5.41 | -0.18% | 0.21 | 0.66% |
| 2025-09-29 | 5.35 | 5.44 | 5.28 | 5.42 | +0.93% | 0.27 | 0.84% |
| 2025-09-26 | 5.39 | 5.42 | 5.30 | 5.37 | +0.19% | 0.25 | 0.79% |
| 2025-09-25 | 5.41 | 5.45 | 5.35 | 5.36 | -1.29% | 0.25 | 0.78% |
| 2025-09-24 | 5.36 | 5.43 | 5.31 | 5.43 | +1.12% | 0.31 | 0.96% |
| 2025-09-23 | 5.46 | 5.48 | 5.26 | 5.37 | -1.47% | 0.43 | 1.37% |
| 2025-09-22 | 5.49 | 5.54 | 5.41 | 5.45 | -0.91% | 0.34 | 1.06% |
| 2025-09-19 | 5.65 | 5.66 | 5.48 | 5.50 | -2.48% | 0.54 | 1.66% |
| 2025-09-18 | 5.75 | 5.79 | 5.60 | 5.64 | -1.91% | 0.70 | 2.09% |
| 2025-09-17 | 5.69 | 5.77 | 5.65 | 5.75 | +1.05% | 0.65 | 1.94% |