百克生物 sh.688276
16.56
-1.60%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-25 | 16.83 | 17.04 | 16.45 | 16.56 | -1.60% | 0.37 | 0.53% |
| 2026-05-22 | 16.93 | 17.10 | 16.75 | 16.83 | -0.36% | 0.26 | 0.37% |
| 2026-05-21 | 17.24 | 17.48 | 16.89 | 16.89 | -1.92% | 0.34 | 0.48% |
| 2026-05-20 | 17.52 | 17.61 | 17.10 | 17.22 | -2.27% | 0.28 | 0.40% |
| 2026-05-19 | 17.42 | 17.69 | 17.10 | 17.62 | +1.21% | 0.25 | 0.35% |
| 2026-05-18 | 17.55 | 17.58 | 17.27 | 17.41 | -0.46% | 0.23 | 0.32% |
| 2026-05-15 | 17.80 | 17.90 | 17.39 | 17.49 | -1.74% | 0.39 | 0.54% |
| 2026-05-14 | 18.01 | 18.28 | 17.72 | 17.80 | -2.68% | 0.46 | 0.62% |
| 2026-05-13 | 18.48 | 18.66 | 18.10 | 18.29 | -0.87% | 0.29 | 0.38% |
| 2026-05-12 | 18.90 | 18.94 | 18.41 | 18.45 | -3.20% | 0.53 | 0.69% |
| 2026-05-11 | 18.56 | 19.28 | 18.54 | 19.06 | +3.03% | 0.99 | 1.27% |
| 2026-05-08 | 18.15 | 18.58 | 18.12 | 18.50 | +1.76% | 0.51 | 0.67% |
| 2026-05-07 | 18.16 | 18.24 | 18.06 | 18.18 | +0.11% | 0.23 | 0.30% |
| 2026-05-06 | 18.17 | 18.40 | 18.11 | 18.16 | -0.06% | 0.33 | 0.44% |
| 2026-04-30 | 18.10 | 18.23 | 17.98 | 18.17 | +0.22% | 0.29 | 0.39% |
| 2026-04-29 | 18.14 | 18.29 | 18.07 | 18.13 | -0.06% | 0.28 | 0.37% |
| 2026-04-28 | 18.14 | 18.34 | 17.97 | 18.14 | +0.06% | 0.38 | 0.51% |
| 2026-04-27 | 17.74 | 18.16 | 17.74 | 18.13 | +1.46% | 0.32 | 0.42% |
| 2026-04-24 | 17.68 | 17.93 | 17.56 | 17.87 | +0.79% | 0.32 | 0.44% |
| 2026-04-23 | 18.17 | 18.17 | 17.51 | 17.73 | -2.37% | 0.50 | 0.69% |