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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 25.98 | 26.32 | 25.58 | 25.72 | -2.01% | 0.39 | 3.41% |
| 2025-08-19 | 26.16 | 26.66 | 25.87 | 26.24 | +0.15% | 0.44 | 3.76% |
| 2025-08-18 | 26.37 | 27.10 | 25.92 | 26.20 | +0.73% | 0.83 | 6.99% |
| 2025-08-15 | 24.84 | 26.49 | 24.77 | 26.01 | +3.81% | 0.71 | 6.20% |
| 2025-08-14 | 25.85 | 26.04 | 24.97 | 25.06 | -2.06% | 0.59 | 5.28% |
| 2025-08-13 | 25.30 | 25.59 | 24.92 | 25.59 | +1.98% | 0.54 | 4.82% |
| 2025-08-12 | 25.59 | 25.65 | 25.03 | 25.09 | -1.68% | 0.39 | 3.51% |
| 2025-08-11 | 24.87 | 25.71 | 24.85 | 25.52 | +1.66% | 0.44 | 3.90% |
| 2025-08-08 | 25.08 | 25.60 | 24.87 | 25.10 | +0.08% | 0.62 | 5.49% |
| 2025-08-07 | 25.84 | 25.88 | 25.00 | 25.08 | -2.81% | 0.67 | 5.93% |
| 2025-08-06 | 26.31 | 26.31 | 25.55 | 25.81 | -0.61% | 0.91 | 7.92% |
| 2025-08-05 | 26.67 | 27.19 | 25.64 | 25.96 | -4.64% | 1.69 | 14.41% |
| 2025-08-04 | 24.22 | 28.45 | 23.77 | 27.23 | +11.90% | 1.90 | 16.39% |
| 2025-08-01 | 24.22 | 25.04 | 23.72 | 24.33 | +1.16% | 0.89 | 8.13% |
| 2025-07-31 | 23.99 | 24.76 | 23.77 | 24.05 | -0.74% | 0.90 | 8.32% |
| 2025-07-30 | 24.72 | 24.77 | 24.00 | 24.23 | -1.97% | 0.77 | 7.11% |
| 2025-07-29 | 23.86 | 24.87 | 23.77 | 24.72 | +3.50% | 1.20 | 11.07% |
| 2025-07-28 | 24.85 | 24.87 | 23.75 | 23.89 | -3.03% | 1.12 | 10.43% |
| 2025-07-25 | 24.22 | 26.10 | 23.84 | 24.63 | +3.64% | 1.71 | 15.28% |
| 2025-07-24 | 23.97 | 25.33 | 23.51 | 23.77 | -1.97% | 1.50 | 13.95% |