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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 5.64 | 5.69 | 5.58 | 5.69 | +0.89% | 0.39 | 1.17% |
| 2025-09-15 | 5.64 | 5.66 | 5.60 | 5.64 | -0.35% | 0.31 | 0.95% |
| 2025-09-12 | 5.70 | 5.73 | 5.63 | 5.66 | -0.70% | 0.37 | 1.12% |
| 2025-09-11 | 5.66 | 5.72 | 5.56 | 5.70 | +0.71% | 0.41 | 1.22% |
| 2025-09-10 | 5.66 | 5.70 | 5.62 | 5.66 | 0.00% | 0.30 | 0.91% |
| 2025-09-09 | 5.72 | 5.73 | 5.62 | 5.66 | -0.88% | 0.35 | 1.06% |
| 2025-09-08 | 5.64 | 5.73 | 5.63 | 5.71 | +1.60% | 0.41 | 1.22% |
| 2025-09-05 | 5.60 | 5.64 | 5.50 | 5.62 | +0.90% | 0.47 | 1.42% |
| 2025-09-04 | 5.53 | 5.65 | 5.48 | 5.57 | +0.91% | 0.70 | 2.12% |
| 2025-09-03 | 5.69 | 5.71 | 5.51 | 5.52 | -2.99% | 0.55 | 1.66% |
| 2025-09-02 | 5.77 | 5.77 | 5.61 | 5.69 | -1.04% | 0.64 | 1.90% |
| 2025-09-01 | 5.73 | 5.82 | 5.67 | 5.75 | +0.70% | 0.47 | 1.39% |
| 2025-08-29 | 5.78 | 5.83 | 5.69 | 5.71 | -1.72% | 0.67 | 1.98% |
| 2025-08-28 | 5.94 | 5.97 | 5.61 | 5.81 | -1.53% | 1.04 | 3.06% |
| 2025-08-27 | 6.07 | 6.12 | 5.89 | 5.90 | -2.96% | 1.03 | 2.90% |
| 2025-08-26 | 5.96 | 6.11 | 5.93 | 6.08 | +1.84% | 1.00 | 2.80% |
| 2025-08-25 | 5.98 | 6.04 | 5.93 | 5.97 | -0.17% | 0.78 | 2.21% |
| 2025-08-22 | 6.08 | 6.09 | 5.95 | 5.98 | -1.32% | 0.73 | 2.05% |
| 2025-08-21 | 6.12 | 6.14 | 6.01 | 6.06 | -0.49% | 0.71 | 1.98% |
| 2025-08-20 | 6.04 | 6.10 | 5.98 | 6.09 | +0.83% | 0.76 | 2.13% |