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 |
|---|---|---|---|---|---|---|---|
| 2025-05-27 | 20.45 | 20.89 | 20.39 | 20.82 | +1.50% | 0.32 | 0.37% |
| 2025-05-26 | 20.45 | 20.64 | 20.35 | 20.51 | +0.05% | 0.27 | 0.32% |
| 2025-05-23 | 20.58 | 20.81 | 20.50 | 20.50 | -0.29% | 0.33 | 0.38% |
| 2025-05-22 | 20.94 | 20.98 | 20.56 | 20.56 | -1.80% | 0.36 | 0.42% |
| 2025-05-21 | 21.11 | 21.30 | 20.91 | 20.94 | -0.89% | 0.46 | 0.53% |
| 2025-05-20 | 21.07 | 21.33 | 20.93 | 21.13 | +0.80% | 0.52 | 0.59% |
| 2025-05-19 | 20.74 | 21.27 | 20.58 | 20.96 | +1.29% | 0.52 | 0.60% |
| 2025-05-16 | 20.71 | 20.80 | 20.62 | 20.69 | +0.05% | 0.25 | 0.29% |
| 2025-05-15 | 20.73 | 20.78 | 20.60 | 20.68 | -0.33% | 0.24 | 0.28% |
| 2025-05-14 | 20.84 | 20.88 | 20.55 | 20.75 | -0.33% | 0.34 | 0.40% |
| 2025-05-13 | 20.95 | 21.05 | 20.75 | 20.82 | -0.10% | 0.38 | 0.43% |
| 2025-05-12 | 20.59 | 20.86 | 20.55 | 20.84 | +1.25% | 0.27 | 0.32% |
| 2025-05-09 | 20.89 | 20.89 | 20.45 | 20.58 | -1.10% | 0.29 | 0.33% |
| 2025-05-08 | 20.73 | 20.94 | 20.60 | 20.81 | +0.62% | 0.28 | 0.33% |
| 2025-05-07 | 21.03 | 21.11 | 20.61 | 20.68 | -0.52% | 0.40 | 0.46% |
| 2025-05-06 | 20.49 | 20.86 | 20.41 | 20.79 | +2.04% | 0.42 | 0.49% |