百济神州 sh.688235
244.57
-2.93%
2026-05-22
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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 242.47 | 245.95 | 234.60 | 234.70 | -3.42% | 9.45 | 3.44% |
| 2025-08-18 | 242.42 | 246.95 | 239.33 | 243.00 | +0.75% | 9.01 | 3.24% |
| 2025-08-15 | 234.10 | 241.96 | 231.50 | 241.19 | +3.05% | 10.81 | 3.95% |
| 2025-08-14 | 237.00 | 239.65 | 233.50 | 234.06 | +0.12% | 8.09 | 2.97% |
| 2025-08-13 | 230.00 | 236.36 | 228.10 | 233.79 | +1.68% | 8.46 | 3.16% |
| 2025-08-12 | 228.89 | 232.00 | 224.53 | 229.92 | +0.41% | 6.69 | 2.56% |
| 2025-08-11 | 225.00 | 231.32 | 224.95 | 228.98 | +1.94% | 5.79 | 2.20% |
| 2025-08-08 | 234.00 | 235.20 | 223.30 | 224.63 | -4.68% | 12.16 | 4.68% |
| 2025-08-07 | 248.00 | 250.99 | 234.20 | 235.66 | -4.02% | 11.61 | 4.20% |
| 2025-08-06 | 250.30 | 250.30 | 243.60 | 245.54 | -1.57% | 4.89 | 1.73% |
| 2025-08-05 | 243.50 | 253.30 | 242.89 | 249.46 | +2.44% | 7.06 | 2.46% |
| 2025-08-04 | 238.00 | 244.45 | 234.24 | 243.51 | +2.37% | 5.96 | 2.16% |
| 2025-08-01 | 237.80 | 239.85 | 234.66 | 237.88 | -0.15% | 6.28 | 2.30% |
| 2025-07-31 | 241.49 | 244.97 | 237.11 | 238.24 | -1.55% | 5.24 | 1.89% |
| 2025-07-30 | 246.00 | 249.69 | 240.58 | 242.00 | -1.54% | 5.50 | 1.95% |
| 2025-07-29 | 241.00 | 247.70 | 237.00 | 245.78 | +1.81% | 6.68 | 2.38% |
| 2025-07-28 | 235.69 | 242.18 | 235.00 | 241.42 | +2.79% | 6.65 | 2.42% |
| 2025-07-25 | 238.08 | 241.55 | 234.00 | 234.87 | -1.18% | 5.59 | 2.05% |
| 2025-07-24 | 237.89 | 239.77 | 235.61 | 237.68 | -0.19% | 5.20 | 1.90% |
| 2025-07-23 | 237.60 | 241.82 | 236.98 | 238.13 | +0.60% | 4.93 | 1.79% |