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 |
|---|---|---|---|---|---|---|---|
| 2025-06-25 | 19.17 | 19.20 | 18.82 | 19.04 | -0.47% | 0.36 | 4.31% |
| 2025-06-24 | 19.18 | 19.18 | 18.90 | 19.13 | +0.94% | 0.29 | 3.42% |
| 2025-06-23 | 18.64 | 19.01 | 18.56 | 18.95 | +1.71% | 0.19 | 2.26% |
| 2025-06-20 | 18.71 | 19.17 | 18.56 | 18.63 | -1.16% | 0.25 | 3.01% |
| 2025-06-19 | 19.36 | 19.57 | 18.78 | 18.85 | -2.62% | 0.29 | 3.43% |
| 2025-06-18 | 19.35 | 19.62 | 19.22 | 19.36 | -0.82% | 0.26 | 3.05% |
| 2025-06-17 | 20.10 | 20.27 | 19.38 | 19.52 | -1.90% | 0.42 | 4.82% |
| 2025-06-16 | 19.90 | 20.22 | 19.71 | 19.90 | +0.15% | 0.52 | 5.81% |
| 2025-06-13 | 20.66 | 20.85 | 19.67 | 19.87 | -4.40% | 0.88 | 9.87% |
| 2025-06-12 | 21.05 | 21.84 | 20.41 | 20.78 | -0.95% | 1.05 | 11.34% |
| 2025-06-11 | 21.39 | 22.04 | 20.96 | 20.98 | +2.83% | 1.36 | 14.22% |
| 2025-06-10 | 21.09 | 21.27 | 20.10 | 20.40 | -2.29% | 1.22 | 13.30% |
| 2025-06-09 | 21.89 | 22.17 | 20.84 | 20.88 | -4.59% | 1.95 | 20.44% |
| 2025-06-06 | 20.57 | 22.88 | 20.40 | 21.89 | +10.89% | 2.65 | 27.40% |
| 2025-06-05 | 19.91 | 20.65 | 19.45 | 19.74 | +3.23% | 1.24 | 13.96% |
| 2025-06-04 | 19.57 | 19.72 | 18.86 | 19.12 | +2.81% | 0.89 | 10.21% |
| 2025-06-03 | 17.92 | 18.62 | 17.92 | 18.60 | +2.33% | 0.31 | 3.70% |
| 2025-05-30 | 18.26 | 18.79 | 18.10 | 18.17 | -1.81% | 0.49 | 5.93% |
| 2025-05-29 | 17.78 | 18.56 | 17.43 | 18.51 | +5.56% | 0.42 | 5.15% |
| 2025-05-28 | 17.69 | 17.85 | 17.49 | 17.54 | -0.84% | 0.10 | 1.29% |