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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 17.89 | 18.50 | 17.87 | 18.16 | +0.33% | 0.56 | 0.75% |
| 2026-04-21 | 17.69 | 18.31 | 17.64 | 18.10 | +2.43% | 0.53 | 0.72% |
| 2026-04-20 | 17.63 | 17.79 | 17.44 | 17.67 | +0.28% | 0.31 | 0.42% |
| 2026-04-17 | 17.92 | 17.92 | 17.45 | 17.62 | -2.00% | 0.34 | 0.46% |
| 2026-04-16 | 18.10 | 18.10 | 17.83 | 17.98 | -0.33% | 0.26 | 0.35% |
| 2026-04-15 | 17.98 | 18.08 | 17.81 | 18.04 | +1.01% | 0.32 | 0.44% |
| 2026-04-14 | 17.80 | 17.90 | 17.58 | 17.86 | +1.08% | 0.23 | 0.32% |
| 2026-04-13 | 17.75 | 17.85 | 17.65 | 17.67 | -1.61% | 0.25 | 0.33% |
| 2026-04-10 | 17.77 | 18.09 | 17.77 | 17.96 | +1.07% | 0.22 | 0.29% |
| 2026-04-09 | 18.16 | 18.39 | 17.77 | 17.77 | -2.90% | 0.29 | 0.39% |
| 2026-04-08 | 18.08 | 18.35 | 18.08 | 18.30 | +2.81% | 0.30 | 0.40% |
| 2026-04-07 | 17.58 | 17.99 | 17.45 | 17.80 | +1.95% | 0.33 | 0.45% |
| 2026-04-03 | 18.18 | 18.45 | 17.43 | 17.46 | -4.33% | 0.34 | 0.47% |
| 2026-04-02 | 18.27 | 18.50 | 18.10 | 18.25 | -0.38% | 0.42 | 0.55% |
| 2026-04-01 | 17.96 | 18.35 | 17.75 | 18.32 | +3.74% | 0.40 | 0.53% |
| 2026-03-31 | 17.80 | 18.05 | 17.65 | 17.66 | -0.73% | 0.19 | 0.26% |
| 2026-03-30 | 17.80 | 18.09 | 17.70 | 17.79 | -0.67% | 0.25 | 0.33% |
| 2026-03-27 | 17.31 | 17.95 | 17.27 | 17.91 | +2.69% | 0.37 | 0.51% |
| 2026-03-26 | 17.69 | 17.82 | 17.38 | 17.44 | -1.47% | 0.23 | 0.32% |
| 2026-03-25 | 17.72 | 17.83 | 17.65 | 17.70 | 0.00% | 0.23 | 0.32% |