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 |
|---|---|---|---|---|---|---|---|
| 2025-06-25 | 20.80 | 20.98 | 20.65 | 20.94 | +0.67% | 0.45 | 0.53% |
| 2025-06-24 | 20.59 | 20.82 | 20.55 | 20.80 | +1.17% | 0.34 | 0.40% |
| 2025-06-23 | 20.33 | 20.66 | 20.23 | 20.56 | +0.59% | 0.33 | 0.39% |
| 2025-06-20 | 20.27 | 20.67 | 20.27 | 20.44 | +0.34% | 0.30 | 0.36% |
| 2025-06-19 | 20.69 | 20.79 | 20.30 | 20.37 | -1.74% | 0.43 | 0.51% |
| 2025-06-18 | 21.00 | 21.06 | 20.69 | 20.73 | -1.61% | 0.46 | 0.54% |
| 2025-06-17 | 20.99 | 21.68 | 20.79 | 21.07 | +1.09% | 0.71 | 0.80% |
| 2025-06-16 | 20.98 | 21.01 | 20.61 | 20.84 | -0.61% | 0.56 | 0.65% |
| 2025-06-13 | 21.49 | 21.71 | 20.94 | 20.97 | -2.40% | 1.51 | 1.71% |
| 2025-06-12 | 21.12 | 21.60 | 21.04 | 21.49 | +1.59% | 0.79 | 0.88% |
| 2025-06-11 | 21.22 | 21.37 | 21.11 | 21.15 | -0.33% | 0.53 | 0.60% |
| 2025-06-10 | 21.47 | 21.54 | 20.96 | 21.22 | -1.11% | 0.76 | 0.86% |
| 2025-06-09 | 21.01 | 21.69 | 20.92 | 21.46 | +2.51% | 0.97 | 1.09% |
| 2025-06-06 | 21.29 | 21.29 | 20.91 | 20.93 | -0.80% | 0.38 | 0.43% |
| 2025-06-05 | 21.34 | 21.66 | 20.98 | 21.10 | -0.14% | 0.64 | 0.72% |
| 2025-06-04 | 21.13 | 21.18 | 20.96 | 21.13 | 0.00% | 0.48 | 0.55% |
| 2025-06-03 | 20.91 | 21.22 | 20.83 | 21.13 | +0.95% | 0.61 | 0.69% |
| 2025-05-30 | 21.00 | 21.22 | 20.86 | 20.93 | -0.42% | 0.41 | 0.46% |
| 2025-05-29 | 20.69 | 21.09 | 20.55 | 21.02 | +1.63% | 0.45 | 0.51% |
| 2025-05-28 | 20.83 | 20.89 | 20.54 | 20.68 | -0.67% | 0.21 | 0.25% |