东方生物(688298)股票行情
东方生物(688298)股票行情历史数据
| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|
| 2025-12-12 | 24.38 | 24.40 | 0.12 | 0.49% | 24.10 | 24.79 | 16598 | 4044.62 | 0.82% | 0.00 |
| 2025-12-11 | 24.41 | 24.28 | -0.14 | -0.57% | 24.12 | 24.61 | 20153 | 4901.74 | 1.00% | 0.00 |
| 2025-12-10 | 24.71 | 24.42 | -0.12 | -0.49% | 24.38 | 24.71 | 12046 | 2947.61 | 0.60% | 0.00 |
| 2025-12-09 | 24.93 | 24.54 | -0.36 | -1.45% | 24.45 | 24.93 | 17558 | 4328.68 | 0.87% | 0.00 |
| 2025-12-08 | 25.13 | 24.90 | -0.10 | -0.40% | 24.81 | 25.24 | 16920 | 4223.25 | 0.84% | 0.00 |
| 2025-12-05 | 24.76 | 25.00 | 0.22 | 0.89% | 24.42 | 25.03 | 18797 | 4648.84 | 0.93% | 0.00 |
| 2025-12-04 | 25.15 | 24.78 | -0.37 | -1.47% | 24.50 | 25.25 | 21220 | 5252.85 | 1.05% | 0.00 |
| 2025-12-03 | 25.53 | 25.15 | -0.37 | -1.45% | 25.05 | 25.66 | 18445 | 4653.72 | 0.91% | 0.00 |
| 2025-12-02 | 25.93 | 25.52 | -0.40 | -1.54% | 25.45 | 25.93 | 12571 | 3217.41 | 0.62% | 0.00 |
| 2025-12-01 | 25.85 | 25.92 | 0.01 | 0.04% | 25.81 | 26.33 | 16374 | 4263.44 | 0.81% | 0.00 |
| 2025-11-28 | 26.00 | 25.91 | -0.06 | -0.23% | 25.62 | 26.03 | 14598 | 3761.58 | 0.72% | 0.00 |
| 2025-11-27 | 25.72 | 25.97 | 0.17 | 0.66% | 25.50 | 26.15 | 22167 | 5747.59 | 1.10% | 0.00 |
| 2025-11-26 | 25.50 | 25.80 | 0.32 | 1.26% | 25.50 | 26.79 | 30793 | 8050.00 | 1.53% | 0.00 |
| 2025-11-25 | 25.43 | 25.48 | 0.16 | 0.63% | 25.29 | 25.75 | 20871 | 5331.85 | 1.04% | 0.00 |
| 2025-11-24 | 25.00 | 25.32 | 0.47 | 1.89% | 25.00 | 25.48 | 19879 | 5031.38 | 0.99% | 0.00 |
| 2025-11-21 | 26.19 | 24.85 | -1.35 | -5.15% | 24.76 | 26.30 | 34010 | 8592.21 | 1.69% | 0.00 |
| 2025-11-20 | 26.68 | 26.20 | -0.42 | -1.58% | 26.08 | 26.88 | 22410 | 5903.86 | 1.11% | 0.00 |
| 2025-11-19 | 27.49 | 26.62 | -0.76 | -2.78% | 26.36 | 27.55 | 32477 | 8682.62 | 1.61% | 0.00 |
| 2025-11-18 | 27.90 | 27.38 | -0.51 | -1.83% | 27.31 | 28.00 | 22234 | 6117.34 | 1.10% | 0.00 |
| 2025-11-17 | 28.20 | 27.89 | -0.19 | -0.68% | 27.52 | 28.39 | 23977 | 6655.49 | 1.19% | 0.00 |
| 2025-11-14 | 27.60 | 28.08 | 0.41 | 1.48% | 27.46 | 28.53 | 40931 | 11533.19 | 2.03% | 0.00 |
| 2025-11-13 | 27.99 | 27.67 | -0.27 | -0.97% | 27.42 | 28.02 | 35216 | 9740.86 | 1.75% | 2.70 |
| 2025-11-12 | 27.36 | 27.94 | 0.76 | 2.80% | 27.00 | 28.99 | 81891 | 23067.31 | 4.06% | 0.00 |
| 2025-11-11 | 26.85 | 27.18 | 0.38 | 1.42% | 26.65 | 27.39 | 30612 | 8314.08 | 1.52% | 0.00 |
| 2025-11-10 | 26.35 | 26.80 | 0.65 | 2.49% | 26.23 | 26.89 | 26866 | 7169.79 | 1.33% | 0.00 |
| 2025-11-07 | 25.95 | 26.15 | 0.10 | 0.38% | 25.90 | 26.33 | 16809 | 4390.00 | 0.83% | 0.00 |
| 2025-11-06 | 26.45 | 26.05 | -0.29 | -1.10% | 26.01 | 26.45 | 22346 | 5835.17 | 1.11% | 0.00 |
| 2025-11-05 | 26.10 | 26.34 | 0.11 | 0.42% | 26.10 | 26.60 | 26557 | 7016.78 | 1.32% | 0.00 |
| 2025-11-04 | 26.39 | 26.23 | -0.15 | -0.57% | 26.01 | 26.39 | 22616 | 5912.62 | 1.12% | 0.00 |
| 2025-11-03 | 26.70 | 26.38 | -0.27 | -1.01% | 25.95 | 26.70 | 36519 | 9599.17 | 1.81% | 0.00 |
| 2025-10-31 | 25.20 | 26.65 | 1.80 | 7.24% | 24.95 | 27.60 | 86126 | 22712.26 | 4.27% | 5.00 |
| 2025-10-30 | 25.02 | 24.85 | -0.22 | -0.88% | 24.80 | 25.12 | 17617 | 4392.40 | 0.87% | 0.00 |
| 2025-10-29 | 25.31 | 25.07 | -0.22 | -0.87% | 24.87 | 25.31 | 20383 | 5109.45 | 1.01% | 0.00 |
| 2025-10-28 | 25.55 | 25.29 | -0.25 | -0.98% | 25.20 | 25.78 | 18199 | 4641.87 | 0.90% | 0.00 |
| 2025-10-27 | 25.30 | 25.54 | 0.42 | 1.67% | 25.15 | 25.57 | 16950 | 4301.78 | 0.84% | 0.00 |
| 2025-10-24 | 25.28 | 25.12 | -0.09 | -0.36% | 25.12 | 25.45 | 12175 | 3076.60 | 0.60% | 0.00 |
| 2025-10-23 | 25.30 | 25.21 | -0.13 | -0.51% | 24.89 | 25.30 | 12621 | 3161.82 | 0.63% | 0.00 |
| 2025-10-22 | 25.39 | 25.34 | -0.05 | -0.20% | 25.15 | 25.49 | 13286 | 3369.54 | 0.66% | 0.00 |
| 2025-10-21 | 25.06 | 25.39 | 0.24 | 0.95% | 25.06 | 25.45 | 11593 | 2934.81 | 0.58% | 0.00 |
| 2025-10-20 | 24.99 | 25.15 | 0.21 | 0.84% | 24.91 | 25.22 | 8725 | 2184.47 | 0.43% | 0.00 |
| 2025-10-17 | 25.34 | 24.94 | -0.36 | -1.42% | 24.87 | 25.60 | 15395 | 3884.65 | 0.76% | 0.00 |
| 2025-10-16 | 25.36 | 25.30 | -0.16 | -0.63% | 25.15 | 25.51 | 13614 | 3444.56 | 0.68% | 0.00 |
| 2025-10-15 | 25.49 | 25.46 | 0.03 | 0.12% | 25.24 | 25.75 | 17567 | 4474.20 | 0.87% | 0.00 |
| 2025-10-14 | 25.60 | 25.43 | -0.08 | -0.31% | 25.35 | 25.89 | 13473 | 3445.15 | 0.67% | 0.00 |
| 2025-10-13 | 24.99 | 25.51 | -0.38 | -1.47% | 24.92 | 25.60 | 17099 | 4332.07 | 0.85% | 0.00 |
| 2025-10-10 | 26.19 | 25.89 | -0.17 | -0.65% | 25.84 | 26.30 | 18721 | 4868.44 | 0.93% | 0.00 |
| 2025-10-09 | 25.86 | 26.06 | 0.21 | 0.81% | 25.58 | 26.29 | 21865 | 5692.50 | 1.08% | 0.00 |
| 2025-09-30 | 25.60 | 25.85 | 0.26 | 1.02% | 25.30 | 26.12 | 21899 | 5649.30 | 1.09% | 0.00 |
| 2025-09-29 | 25.54 | 25.59 | 0.06 | 0.24% | 24.87 | 25.68 | 16835 | 4261.04 | 0.84% | 0.00 |
| 2025-09-26 | 25.50 | 25.53 | 0.02 | 0.08% | 25.12 | 25.65 | 10606 | 2699.58 | 0.53% | 0.00 |
| 2025-09-25 | 25.78 | 25.51 | 0.01 | 0.04% | 25.40 | 26.01 | 15346 | 3949.08 | 0.76% | 3.00 |
| 2025-09-24 | 25.25 | 25.50 | 0.26 | 1.03% | 25.02 | 25.55 | 11566 | 2941.61 | 0.57% | 0.00 |
| 2025-09-23 | 25.55 | 25.24 | -0.45 | -1.75% | 24.68 | 25.77 | 20929 | 5249.76 | 1.04% | 0.00 |
| 2025-09-22 | 25.96 | 25.69 | -0.35 | -1.34% | 25.55 | 26.19 | 16406 | 4228.07 | 0.81% | 0.00 |
| 2025-09-19 | 26.38 | 26.04 | -0.32 | -1.21% | 25.85 | 26.50 | 22864 | 5958.85 | 1.13% | 0.00 |
| 2025-09-18 | 27.00 | 26.36 | -0.59 | -2.19% | 26.16 | 27.09 | 31273 | 8334.71 | 1.55% | 0.00 |
| 2025-09-17 | 27.15 | 26.95 | -0.21 | -0.77% | 26.86 | 27.20 | 23601 | 6366.68 | 1.17% | 0.00 |
| 2025-09-16 | 27.20 | 27.16 | 0.02 | 0.07% | 27.00 | 27.36 | 13737 | 3727.71 | 0.68% | 0.00 |
| 2025-09-15 | 27.51 | 27.14 | -0.36 | -1.31% | 27.01 | 27.68 | 17962 | 4886.87 | 0.89% | 0.00 |
| 2025-09-12 | 27.23 | 27.50 | 0.12 | 0.44% | 27.15 | 27.85 | 24475 | 6734.88 | 1.21% | 0.00 |
| 2025-09-11 | 27.09 | 27.38 | 0.14 | 0.51% | 26.60 | 27.38 | 19807 | 5357.85 | 0.98% | 0.00 |
| 2025-09-10 | 27.19 | 27.24 | 0.04 | 0.15% | 27.05 | 27.49 | 13072 | 3560.31 | 0.65% | 0.00 |
| 2025-09-09 | 27.56 | 27.20 | -0.25 | -0.91% | 27.03 | 27.64 | 16490 | 4505.80 | 0.82% | 0.00 |
| 2025-09-08 | 27.18 | 27.45 | 0.39 | 1.44% | 26.98 | 27.50 | 22930 | 6249.56 | 1.14% | 0.00 |
| 2025-09-05 | 26.58 | 27.06 | 0.48 | 1.81% | 26.39 | 27.11 | 24210 | 6482.74 | 1.20% | 0.00 |
| 2025-09-04 | 26.75 | 26.58 | -0.07 | -0.26% | 26.15 | 27.01 | 22125 | 5901.27 | 1.10% | 0.00 |
| 2025-09-03 | 27.29 | 26.65 | -0.51 | -1.88% | 26.50 | 27.44 | 21912 | 5889.48 | 1.09% | 0.00 |
| 2025-09-02 | 27.59 | 27.16 | -0.43 | -1.56% | 26.95 | 27.60 | 28052 | 7623.05 | 1.39% | 0.00 |
| 2025-09-01 | 28.20 | 27.59 | -0.25 | -0.90% | 27.51 | 28.20 | 29241 | 8111.70 | 1.45% | 0.00 |
| 2025-08-29 | 27.44 | 27.84 | 0.39 | 1.42% | 27.33 | 28.58 | 42085 | 11774.12 | 2.09% | 0.00 |
| 2025-08-28 | 28.22 | 27.45 | -0.78 | -2.76% | 26.52 | 28.40 | 57860 | 15856.47 | 2.87% | 0.00 |
| 2025-08-27 | 29.39 | 28.23 | -1.19 | -4.04% | 28.23 | 29.54 | 41945 | 12127.69 | 2.08% | 0.00 |
| 2025-08-26 | 29.64 | 29.42 | -0.26 | -0.88% | 29.32 | 29.74 | 24079 | 7106.86 | 1.19% | 0.00 |
| 2025-08-25 | 29.79 | 29.68 | -0.10 | -0.34% | 29.47 | 30.00 | 36378 | 10795.24 | 1.80% | 0.00 |
| 2025-08-22 | 29.94 | 29.78 | -0.16 | -0.53% | 29.52 | 29.98 | 34583 | 10279.13 | 1.72% | 0.00 |
| 2025-08-21 | 29.58 | 29.94 | 0.40 | 1.35% | 29.58 | 30.58 | 55834 | 16744.28 | 2.77% | 5.00 |
| 2025-08-20 | 29.50 | 29.54 | -0.19 | -0.64% | 29.00 | 29.63 | 37499 | 10985.34 | 1.86% | 0.00 |
| 2025-08-19 | 29.60 | 29.73 | 0.06 | 0.20% | 29.43 | 30.50 | 58214 | 17425.06 | 2.89% | 0.00 |
| 2025-08-18 | 28.40 | 29.67 | 1.38 | 4.88% | 28.25 | 30.60 | 95687 | 28255.52 | 4.75% | 0.00 |
| 2025-08-15 | 28.45 | 28.29 | 0.12 | 0.43% | 28.00 | 28.50 | 22460 | 6344.98 | 1.11% | 0.00 |
上证大盘股票行情在线 K线走势图
东方生物(688298)股票查询
沪市涨幅前二十
深市涨幅前二十
创业板涨幅前二十
