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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 266.34 | 271.69 | 265.47 | 271.40 | +2.03% | 4.04 | 1.30% |
| 2025-12-16 | 271.10 | 272.00 | 264.51 | 266.01 | -1.67% | 4.44 | 1.45% |
| 2025-12-15 | 274.65 | 275.50 | 269.36 | 270.54 | -2.16% | 6.14 | 1.96% |
| 2025-12-12 | 274.01 | 277.48 | 272.00 | 276.50 | +0.68% | 4.49 | 1.42% |
| 2025-12-11 | 278.01 | 280.53 | 274.50 | 274.62 | -0.79% | 4.46 | 1.39% |
| 2025-12-10 | 276.00 | 277.27 | 271.10 | 276.80 | -0.27% | 4.94 | 1.56% |
| 2025-12-09 | 280.00 | 282.97 | 276.21 | 277.54 | -0.70% | 6.26 | 1.95% |
| 2025-12-08 | 280.49 | 281.80 | 276.14 | 279.49 | +0.09% | 6.41 | 2.00% |
| 2025-12-05 | 280.23 | 280.23 | 276.19 | 279.25 | -0.35% | 3.94 | 1.23% |
| 2025-12-04 | 278.50 | 282.40 | 277.64 | 280.23 | +1.83% | 5.42 | 1.68% |
| 2025-12-03 | 278.89 | 281.00 | 274.03 | 275.20 | -1.59% | 5.06 | 1.59% |
| 2025-12-02 | 284.00 | 285.80 | 278.08 | 279.66 | -2.90% | 6.15 | 1.90% |
| 2025-12-01 | 289.69 | 289.71 | 281.24 | 288.00 | -0.59% | 7.80 | 2.38% |
| 2025-11-28 | 285.50 | 290.25 | 285.00 | 289.70 | +1.01% | 5.24 | 1.58% |
| 2025-11-27 | 284.38 | 291.60 | 284.38 | 286.81 | +0.54% | 6.70 | 2.02% |
| 2025-11-26 | 283.03 | 293.29 | 282.49 | 285.28 | +0.66% | 8.57 | 2.59% |
| 2025-11-25 | 278.00 | 287.50 | 276.10 | 283.40 | -0.59% | 7.96 | 2.44% |
| 2025-11-24 | 279.99 | 287.20 | 277.01 | 285.08 | +2.22% | 8.20 | 2.52% |
| 2025-11-21 | 279.00 | 284.00 | 277.31 | 278.88 | -1.66% | 6.51 | 2.02% |
| 2025-11-20 | 282.50 | 286.94 | 282.30 | 283.58 | -0.15% | 5.42 | 1.66% |