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 |
|---|---|---|---|---|---|---|---|
| 2025-10-23 | 23.39 | 23.46 | 22.67 | 22.94 | -1.76% | 0.20 | 0.81% |
| 2025-10-22 | 23.59 | 23.74 | 23.25 | 23.35 | -1.23% | 0.17 | 0.67% |
| 2025-10-21 | 23.00 | 23.65 | 22.80 | 23.64 | +3.10% | 0.23 | 0.91% |
| 2025-10-20 | 22.94 | 23.12 | 22.59 | 22.93 | +1.87% | 0.15 | 0.59% |
| 2025-10-17 | 23.15 | 23.15 | 22.48 | 22.51 | -2.13% | 0.16 | 0.65% |
| 2025-10-16 | 23.30 | 23.37 | 22.90 | 23.00 | -0.39% | 0.19 | 0.77% |
| 2025-10-15 | 22.92 | 23.37 | 22.75 | 23.09 | +0.74% | 0.15 | 0.59% |
| 2025-10-14 | 22.89 | 23.35 | 22.68 | 22.92 | +0.57% | 0.21 | 0.84% |
| 2025-10-13 | 22.20 | 23.04 | 21.96 | 22.79 | -1.09% | 0.21 | 0.84% |
| 2025-10-10 | 23.25 | 23.50 | 23.01 | 23.04 | -1.33% | 0.20 | 0.79% |
| 2025-10-09 | 23.41 | 23.49 | 23.10 | 23.35 | -0.21% | 0.17 | 0.68% |
| 2025-09-30 | 23.04 | 23.67 | 23.04 | 23.40 | +1.25% | 0.15 | 0.58% |
| 2025-09-29 | 22.93 | 23.20 | 22.64 | 23.11 | +0.79% | 0.15 | 0.59% |
| 2025-09-26 | 23.01 | 23.30 | 22.51 | 22.93 | -0.22% | 0.13 | 0.53% |
| 2025-09-25 | 23.21 | 23.54 | 22.88 | 22.98 | -0.99% | 0.18 | 0.71% |
| 2025-09-24 | 22.60 | 23.21 | 22.53 | 23.21 | +1.97% | 0.22 | 0.87% |
| 2025-09-23 | 23.11 | 23.38 | 22.10 | 22.76 | -2.31% | 0.32 | 1.30% |
| 2025-09-22 | 23.67 | 23.87 | 23.10 | 23.30 | -1.56% | 0.20 | 0.77% |
| 2025-09-19 | 23.59 | 23.87 | 23.21 | 23.67 | +0.08% | 0.28 | 1.10% |
| 2025-09-18 | 24.27 | 24.50 | 23.47 | 23.65 | -2.22% | 0.37 | 1.41% |