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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 25.10 | 25.21 | 24.46 | 24.83 | -1.70% | 1.26 | 1.23% |
| 2025-08-19 | 25.21 | 25.73 | 25.12 | 25.26 | -0.71% | 1.46 | 1.39% |
| 2025-08-18 | 25.50 | 26.30 | 25.05 | 25.44 | +0.16% | 2.30 | 2.18% |
| 2025-08-15 | 23.58 | 26.17 | 23.45 | 25.40 | +8.09% | 2.75 | 2.70% |
| 2025-08-14 | 24.20 | 24.39 | 23.43 | 23.50 | -2.65% | 1.27 | 1.29% |
| 2025-08-13 | 24.08 | 24.25 | 23.81 | 24.14 | +0.25% | 0.91 | 0.92% |
| 2025-08-12 | 24.40 | 24.67 | 24.01 | 24.08 | -1.03% | 1.03 | 1.02% |
| 2025-08-11 | 24.00 | 24.48 | 23.90 | 24.33 | +1.25% | 1.25 | 1.25% |
| 2025-08-08 | 23.40 | 24.37 | 23.11 | 24.03 | +2.69% | 1.69 | 1.71% |
| 2025-08-07 | 23.59 | 23.82 | 23.40 | 23.40 | -0.81% | 0.65 | 0.67% |
| 2025-08-06 | 23.73 | 24.22 | 23.48 | 23.59 | -1.34% | 0.95 | 0.97% |
| 2025-08-05 | 23.75 | 24.48 | 23.60 | 23.91 | +0.34% | 1.24 | 1.25% |
| 2025-08-04 | 23.15 | 24.38 | 22.88 | 23.83 | +1.92% | 1.37 | 1.41% |
| 2025-08-01 | 23.29 | 24.04 | 23.14 | 23.38 | +0.09% | 1.13 | 1.16% |
| 2025-07-31 | 23.51 | 23.76 | 23.19 | 23.36 | -1.14% | 1.00 | 1.03% |
| 2025-07-30 | 23.67 | 24.05 | 23.26 | 23.63 | -0.92% | 1.08 | 1.10% |
| 2025-07-29 | 23.81 | 23.95 | 23.36 | 23.85 | +0.80% | 1.30 | 1.33% |
| 2025-07-28 | 24.08 | 24.32 | 23.62 | 23.66 | -1.74% | 1.19 | 1.21% |
| 2025-07-25 | 24.25 | 24.40 | 23.70 | 24.08 | -0.91% | 2.01 | 2.02% |
| 2025-07-24 | 22.77 | 24.88 | 22.77 | 24.30 | +6.58% | 3.29 | 3.32% |