赛伦生物 sh.688163
38.64
-2.37%
2026-05-25
上海证券交易所
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-25 | 40.37 | 40.41 | 37.40 | 38.64 | -2.37% | 0.90 | 2.15% |
| 2026-05-22 | 40.01 | 41.75 | 38.01 | 39.58 | -0.80% | 0.68 | 1.60% |
| 2026-05-21 | 41.44 | 42.07 | 39.90 | 39.90 | -3.72% | 0.79 | 1.78% |
| 2026-05-20 | 38.89 | 43.00 | 38.89 | 41.44 | +4.12% | 0.98 | 2.22% |
| 2026-05-19 | 40.93 | 40.93 | 38.10 | 39.80 | -0.82% | 0.90 | 2.14% |
| 2026-05-18 | 39.39 | 40.40 | 38.61 | 40.13 | +2.90% | 0.93 | 2.18% |
| 2026-05-15 | 40.16 | 40.61 | 38.35 | 39.00 | -0.94% | 0.93 | 2.21% |
| 2026-05-14 | 37.81 | 43.00 | 37.80 | 39.37 | +4.13% | 2.15 | 4.96% |
| 2026-05-13 | 39.81 | 39.81 | 36.90 | 37.81 | -5.43% | 1.52 | 3.72% |
| 2026-05-12 | 39.09 | 40.00 | 37.60 | 39.98 | +2.28% | 1.23 | 2.94% |
| 2026-05-11 | 37.23 | 39.14 | 36.91 | 39.09 | +5.82% | 1.27 | 3.07% |
| 2026-05-08 | 36.48 | 38.28 | 35.15 | 36.94 | +2.61% | 1.31 | 3.25% |
| 2026-05-07 | 35.19 | 36.29 | 35.10 | 36.00 | +1.84% | 0.69 | 1.78% |
| 2026-05-06 | 35.90 | 36.56 | 34.81 | 35.35 | +0.43% | 0.79 | 2.03% |
| 2026-04-30 | 34.01 | 36.78 | 34.01 | 35.20 | -0.14% | 0.81 | 2.12% |
| 2026-04-29 | 34.66 | 35.97 | 34.44 | 35.25 | +1.35% | 0.86 | 2.24% |
| 2026-04-28 | 34.65 | 36.36 | 34.56 | 34.78 | -0.83% | 1.00 | 2.62% |
| 2026-04-27 | 36.31 | 36.42 | 32.72 | 35.07 | -5.22% | 1.90 | 5.09% |
| 2026-04-24 | 40.02 | 41.00 | 36.58 | 37.00 | -9.20% | 2.02 | 4.94% |
| 2026-04-23 | 42.10 | 42.50 | 38.98 | 40.75 | -2.49% | 1.79 | 4.12% |