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 |
|---|---|---|---|---|---|---|---|
| 2025-07-23 | 22.66 | 23.38 | 22.47 | 22.80 | +0.62% | 1.27 | 1.34% |
| 2025-07-22 | 22.51 | 22.99 | 22.46 | 22.66 | +0.27% | 0.90 | 0.96% |
| 2025-07-21 | 22.30 | 22.75 | 22.18 | 22.60 | +1.25% | 0.80 | 0.87% |
| 2025-07-18 | 22.20 | 22.33 | 21.95 | 22.32 | +0.36% | 0.73 | 0.80% |
| 2025-07-17 | 21.73 | 22.27 | 21.69 | 22.24 | +2.39% | 0.91 | 1.00% |
| 2025-07-16 | 21.73 | 21.83 | 21.61 | 21.72 | +0.09% | 0.41 | 0.45% |
| 2025-07-15 | 21.75 | 21.84 | 21.36 | 21.70 | -0.41% | 0.56 | 0.63% |
| 2025-07-14 | 21.75 | 21.87 | 21.58 | 21.79 | +0.05% | 0.47 | 0.53% |
| 2025-07-11 | 21.50 | 21.95 | 21.48 | 21.78 | +0.93% | 0.76 | 0.85% |
| 2025-07-10 | 21.28 | 21.98 | 21.28 | 21.58 | +1.41% | 1.00 | 1.11% |
| 2025-07-09 | 21.31 | 21.54 | 21.22 | 21.28 | -0.14% | 0.60 | 0.68% |
| 2025-07-08 | 21.06 | 21.43 | 21.05 | 21.31 | +1.24% | 0.53 | 0.60% |
| 2025-07-07 | 21.10 | 21.27 | 21.02 | 21.05 | -0.14% | 0.37 | 0.43% |
| 2025-07-04 | 21.26 | 21.67 | 21.02 | 21.08 | -0.89% | 0.56 | 0.64% |
| 2025-07-03 | 21.03 | 21.36 | 21.00 | 21.27 | +1.29% | 0.67 | 0.77% |
| 2025-07-02 | 21.06 | 21.13 | 20.87 | 21.00 | -0.24% | 0.35 | 0.40% |
| 2025-07-01 | 21.00 | 21.10 | 20.83 | 21.05 | +0.24% | 0.51 | 0.58% |
| 2025-06-30 | 20.74 | 21.05 | 20.73 | 21.00 | +1.16% | 0.50 | 0.57% |
| 2025-06-27 | 20.74 | 20.91 | 20.74 | 20.76 | -0.14% | 0.35 | 0.40% |
| 2025-06-26 | 20.90 | 20.93 | 20.75 | 20.79 | -0.72% | 0.34 | 0.40% |