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 |
|---|---|---|---|---|---|---|---|
| 2026-02-24 | 19.61 | 19.76 | 19.56 | 19.65 | +0.67% | 0.22 | 0.27% |
| 2026-02-13 | 19.90 | 19.92 | 19.51 | 19.52 | -1.51% | 0.34 | 0.42% |
| 2026-02-12 | 20.00 | 20.10 | 19.72 | 19.82 | -0.75% | 0.31 | 0.38% |
| 2026-02-11 | 20.11 | 20.18 | 19.93 | 19.97 | -0.60% | 0.27 | 0.33% |
| 2026-02-10 | 20.13 | 20.24 | 20.08 | 20.09 | -0.05% | 0.36 | 0.43% |
| 2026-02-09 | 20.06 | 20.27 | 20.06 | 20.10 | +0.30% | 0.30 | 0.36% |
| 2026-02-06 | 19.98 | 20.30 | 19.91 | 20.04 | +0.15% | 0.39 | 0.47% |
| 2026-02-05 | 20.07 | 20.25 | 19.99 | 20.01 | -0.30% | 0.35 | 0.42% |
| 2026-02-04 | 20.10 | 20.19 | 19.88 | 20.07 | -0.15% | 0.49 | 0.59% |
| 2026-02-03 | 20.02 | 20.13 | 19.80 | 20.10 | +1.00% | 0.48 | 0.59% |
| 2026-02-02 | 20.23 | 20.38 | 19.85 | 19.90 | -1.92% | 0.51 | 0.61% |
| 2026-01-30 | 20.42 | 20.61 | 20.20 | 20.29 | -0.29% | 0.64 | 0.77% |
| 2026-01-29 | 20.50 | 20.67 | 20.15 | 20.35 | -0.73% | 0.64 | 0.77% |
| 2026-01-28 | 20.90 | 21.08 | 20.33 | 20.50 | -2.57% | 0.96 | 1.13% |
| 2026-01-27 | 21.43 | 21.43 | 20.43 | 21.04 | -1.82% | 1.50 | 1.75% |
| 2026-01-26 | 20.60 | 21.60 | 20.57 | 21.43 | +3.98% | 2.46 | 2.80% |
| 2026-01-23 | 20.45 | 20.75 | 20.40 | 20.61 | +1.03% | 0.70 | 0.82% |
| 2026-01-22 | 20.80 | 20.98 | 20.37 | 20.40 | -0.78% | 0.77 | 0.90% |
| 2026-01-21 | 19.85 | 20.85 | 19.80 | 20.56 | +3.58% | 1.47 | 1.75% |
| 2026-01-20 | 19.92 | 20.19 | 19.74 | 19.85 | -0.30% | 0.56 | 0.68% |