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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 305.90 | 311.77 | 304.01 | 307.10 | +0.03% | 6.42 | 1.82% |
| 2026-01-15 | 306.00 | 310.41 | 304.30 | 307.00 | -0.32% | 6.28 | 1.78% |
| 2026-01-14 | 316.10 | 318.14 | 302.51 | 308.00 | -0.90% | 11.35 | 3.18% |
| 2026-01-13 | 312.61 | 319.24 | 308.93 | 310.80 | -0.80% | 11.42 | 3.17% |
| 2026-01-12 | 316.93 | 318.10 | 308.17 | 313.31 | +0.10% | 8.93 | 2.49% |
| 2026-01-09 | 303.93 | 317.84 | 297.00 | 312.99 | +1.74% | 10.09 | 2.84% |
| 2026-01-08 | 312.99 | 314.88 | 306.00 | 307.64 | -0.09% | 10.95 | 3.07% |
| 2026-01-07 | 298.80 | 310.78 | 298.70 | 307.93 | +3.09% | 11.53 | 3.27% |
| 2026-01-06 | 301.00 | 302.00 | 295.63 | 298.69 | -0.73% | 10.92 | 3.18% |
| 2026-01-05 | 269.00 | 305.00 | 269.00 | 300.89 | +12.02% | 22.33 | 6.62% |
| 2025-12-31 | 271.00 | 272.70 | 267.71 | 268.60 | -1.25% | 3.58 | 1.15% |
| 2025-12-30 | 273.00 | 274.84 | 268.00 | 272.00 | -0.80% | 5.61 | 1.79% |
| 2025-12-29 | 274.02 | 277.89 | 272.00 | 274.20 | -0.31% | 5.63 | 1.78% |
| 2025-12-26 | 271.93 | 276.39 | 271.16 | 275.06 | +0.74% | 4.93 | 1.57% |
| 2025-12-25 | 277.00 | 277.56 | 271.58 | 273.05 | -1.75% | 5.37 | 1.71% |
| 2025-12-24 | 276.91 | 279.23 | 274.74 | 277.92 | +0.39% | 3.64 | 1.14% |
| 2025-12-23 | 274.99 | 278.80 | 273.80 | 276.83 | +0.92% | 4.11 | 1.29% |
| 2025-12-22 | 273.80 | 277.38 | 273.01 | 274.30 | +0.11% | 3.79 | 1.20% |
| 2025-12-19 | 272.00 | 274.88 | 269.79 | 274.00 | +0.86% | 4.90 | 1.56% |
| 2025-12-18 | 270.60 | 274.61 | 270.20 | 271.66 | +0.10% | 3.34 | 1.07% |