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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 23.77 | 24.00 | 23.41 | 23.59 | -0.80% | 0.14 | 0.55% |
| 2025-11-19 | 24.16 | 24.40 | 23.77 | 23.78 | -2.02% | 0.19 | 0.74% |
| 2025-11-18 | 24.04 | 24.50 | 24.03 | 24.27 | +0.54% | 0.22 | 0.83% |
| 2025-11-17 | 24.76 | 24.78 | 24.00 | 24.14 | -2.03% | 0.21 | 0.80% |
| 2025-11-14 | 24.50 | 24.90 | 24.24 | 24.64 | +0.57% | 0.34 | 1.26% |
| 2025-11-13 | 24.52 | 24.83 | 24.21 | 24.50 | -0.04% | 0.20 | 0.74% |
| 2025-11-12 | 24.55 | 24.97 | 24.41 | 24.51 | -0.37% | 0.23 | 0.87% |
| 2025-11-11 | 24.44 | 24.85 | 24.35 | 24.60 | +0.65% | 0.22 | 0.81% |
| 2025-11-10 | 24.18 | 24.50 | 24.10 | 24.44 | +1.50% | 0.22 | 0.84% |
| 2025-11-07 | 24.11 | 24.25 | 23.94 | 24.08 | +0.04% | 0.15 | 0.57% |
| 2025-11-06 | 24.12 | 24.16 | 23.86 | 24.07 | 0.00% | 0.13 | 0.49% |
| 2025-11-05 | 23.77 | 24.21 | 23.77 | 24.07 | +0.29% | 0.19 | 0.75% |
| 2025-11-04 | 24.36 | 24.46 | 23.80 | 24.00 | -1.48% | 0.22 | 0.84% |
| 2025-11-03 | 24.35 | 24.51 | 24.01 | 24.36 | -0.08% | 0.29 | 1.09% |
| 2025-10-31 | 23.80 | 24.60 | 23.51 | 24.38 | +2.44% | 0.37 | 1.40% |
| 2025-10-30 | 23.67 | 24.07 | 23.50 | 23.80 | -0.13% | 0.24 | 0.94% |
| 2025-10-29 | 24.04 | 24.10 | 23.46 | 23.83 | -0.87% | 0.31 | 1.19% |
| 2025-10-28 | 23.65 | 24.40 | 23.51 | 24.04 | +3.53% | 0.51 | 1.96% |
| 2025-10-27 | 23.32 | 23.50 | 23.00 | 23.22 | -0.13% | 0.19 | 0.75% |
| 2025-10-24 | 23.17 | 23.30 | 22.93 | 23.25 | +1.35% | 0.16 | 0.63% |