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 |
|---|---|---|---|---|---|---|---|
| 2026-01-19 | 24.88 | 25.76 | 24.52 | 25.55 | +3.44% | 0.65 | 2.38% |
| 2026-01-16 | 24.20 | 24.86 | 23.99 | 24.70 | +2.24% | 0.40 | 1.50% |
| 2026-01-15 | 24.00 | 24.74 | 23.74 | 24.16 | +0.71% | 0.33 | 1.25% |
| 2026-01-14 | 23.70 | 24.28 | 23.61 | 23.99 | +0.29% | 0.37 | 1.43% |
| 2026-01-13 | 23.37 | 24.31 | 23.37 | 23.92 | +2.40% | 0.45 | 1.74% |
| 2026-01-12 | 23.28 | 23.63 | 23.08 | 23.36 | +0.86% | 0.33 | 1.30% |
| 2026-01-09 | 22.75 | 23.16 | 22.67 | 23.16 | +1.76% | 0.21 | 0.84% |
| 2026-01-08 | 22.46 | 22.84 | 22.41 | 22.76 | +1.56% | 0.17 | 0.68% |
| 2026-01-07 | 22.39 | 22.59 | 22.18 | 22.41 | +0.09% | 0.15 | 0.61% |
| 2026-01-06 | 22.36 | 22.55 | 22.27 | 22.39 | -0.27% | 0.17 | 0.69% |
| 2026-01-05 | 21.77 | 22.66 | 21.66 | 22.45 | +3.12% | 0.26 | 1.07% |
| 2025-12-31 | 21.61 | 21.79 | 21.37 | 21.77 | +0.93% | 0.10 | 0.44% |
| 2025-12-30 | 21.48 | 21.79 | 21.48 | 21.57 | -0.60% | 0.14 | 0.61% |
| 2025-12-29 | 21.90 | 21.90 | 21.50 | 21.70 | +0.05% | 0.12 | 0.51% |
| 2025-12-26 | 22.15 | 22.29 | 21.57 | 21.69 | -2.08% | 0.17 | 0.70% |
| 2025-12-25 | 22.06 | 22.17 | 21.90 | 22.15 | +0.41% | 0.15 | 0.64% |
| 2025-12-24 | 21.81 | 22.27 | 21.61 | 22.06 | +0.36% | 0.10 | 0.40% |
| 2025-12-23 | 22.25 | 22.25 | 21.88 | 21.98 | -0.90% | 0.10 | 0.42% |
| 2025-12-22 | 22.24 | 22.41 | 22.12 | 22.18 | -0.27% | 0.12 | 0.48% |
| 2025-12-19 | 21.96 | 22.28 | 21.85 | 22.24 | +2.02% | 0.08 | 0.35% |