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 |
|---|---|---|---|---|---|---|---|
| 2025-07-23 | 23.58 | 24.27 | 22.92 | 24.24 | +1.12% | 1.41 | 13.43% |
| 2025-07-22 | 22.03 | 25.45 | 21.73 | 23.97 | +9.60% | 2.16 | 20.23% |
| 2025-07-21 | 21.69 | 21.91 | 21.41 | 21.88 | -0.05% | 0.56 | 5.84% |
| 2025-07-18 | 21.09 | 22.02 | 20.75 | 21.89 | +3.92% | 0.69 | 7.23% |
| 2025-07-17 | 20.48 | 21.14 | 20.48 | 21.06 | +2.82% | 0.43 | 4.56% |
| 2025-07-16 | 20.37 | 20.58 | 20.26 | 20.48 | +0.39% | 0.19 | 2.13% |
| 2025-07-15 | 20.77 | 20.77 | 20.08 | 20.40 | -1.91% | 0.28 | 3.14% |
| 2025-07-14 | 20.11 | 21.04 | 20.08 | 20.80 | +2.55% | 0.48 | 5.19% |
| 2025-07-11 | 20.27 | 20.36 | 19.99 | 20.28 | +0.05% | 0.26 | 2.94% |
| 2025-07-10 | 20.31 | 20.46 | 20.00 | 20.27 | +0.34% | 0.23 | 2.55% |
| 2025-07-09 | 20.53 | 20.57 | 20.11 | 20.20 | -1.36% | 0.32 | 3.49% |
| 2025-07-08 | 20.33 | 20.75 | 20.30 | 20.48 | -0.10% | 0.38 | 4.19% |
| 2025-07-07 | 20.10 | 20.52 | 19.94 | 20.50 | +2.03% | 0.43 | 4.76% |
| 2025-07-04 | 20.40 | 20.76 | 19.91 | 20.10 | -2.27% | 0.46 | 5.09% |
| 2025-07-03 | 20.07 | 20.65 | 19.82 | 20.56 | +3.20% | 0.54 | 5.97% |
| 2025-07-02 | 19.93 | 20.13 | 19.75 | 19.93 | +0.10% | 0.37 | 4.13% |
| 2025-07-01 | 19.49 | 20.02 | 19.22 | 19.91 | +2.88% | 0.49 | 5.59% |
| 2025-06-30 | 19.40 | 19.40 | 19.11 | 19.35 | +0.41% | 0.20 | 2.30% |
| 2025-06-27 | 19.03 | 19.46 | 18.92 | 19.27 | +1.41% | 0.30 | 3.51% |
| 2025-06-26 | 19.09 | 19.14 | 18.87 | 19.00 | -0.21% | 0.30 | 3.59% |