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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 283.80 | 286.74 | 280.66 | 284.02 | -1.85% | 6.84 | 2.10% |
| 2025-11-18 | 294.90 | 302.67 | 286.39 | 289.37 | -0.48% | 9.83 | 2.91% |
| 2025-11-17 | 298.23 | 298.23 | 287.00 | 290.78 | -2.68% | 8.93 | 2.67% |
| 2025-11-14 | 296.02 | 307.77 | 296.02 | 298.80 | -1.90% | 12.14 | 3.50% |
| 2025-11-13 | 303.32 | 313.25 | 300.25 | 304.59 | +3.74% | 22.36 | 6.35% |
| 2025-11-12 | 282.86 | 293.90 | 280.01 | 293.62 | +5.62% | 17.93 | 5.39% |
| 2025-11-11 | 281.16 | 284.65 | 276.66 | 278.00 | -0.77% | 7.34 | 2.28% |
| 2025-11-10 | 273.10 | 283.58 | 270.30 | 280.16 | +0.42% | 8.55 | 2.70% |
| 2025-11-07 | 286.00 | 286.00 | 278.26 | 279.00 | +0.54% | 10.18 | 3.14% |
| 2025-11-06 | 272.70 | 279.20 | 272.70 | 277.50 | +2.67% | 7.67 | 2.41% |
| 2025-11-05 | 269.00 | 276.51 | 267.83 | 270.29 | -0.81% | 8.44 | 2.71% |
| 2025-11-04 | 281.31 | 282.99 | 271.04 | 272.51 | -3.54% | 11.76 | 3.74% |
| 2025-11-03 | 298.90 | 299.00 | 281.01 | 282.50 | -4.80% | 16.92 | 5.16% |
| 2025-10-31 | 281.80 | 298.68 | 280.29 | 296.75 | +5.31% | 16.74 | 4.96% |
| 2025-10-30 | 286.48 | 287.00 | 279.07 | 281.80 | -2.56% | 7.25 | 2.23% |
| 2025-10-29 | 285.00 | 289.20 | 280.88 | 289.19 | +1.47% | 7.03 | 2.14% |
| 2025-10-28 | 288.27 | 291.88 | 284.41 | 285.00 | -1.11% | 6.40 | 1.94% |
| 2025-10-27 | 283.81 | 292.99 | 283.81 | 288.21 | +3.01% | 10.22 | 3.08% |
| 2025-10-24 | 277.15 | 281.32 | 276.37 | 279.80 | +1.25% | 6.26 | 1.95% |
| 2025-10-23 | 280.26 | 280.26 | 270.00 | 276.35 | -1.99% | 7.40 | 2.35% |