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 |
|---|---|---|---|---|---|---|---|
| 2026-01-19 | 19.81 | 20.10 | 19.73 | 19.91 | -1.14% | 0.55 | 0.67% |
| 2026-01-16 | 20.30 | 20.32 | 19.98 | 20.14 | -0.30% | 0.61 | 0.73% |
| 2026-01-15 | 20.20 | 20.39 | 20.07 | 20.20 | -0.69% | 0.59 | 0.71% |
| 2026-01-14 | 20.50 | 20.89 | 20.11 | 20.34 | -0.73% | 1.01 | 1.19% |
| 2026-01-13 | 20.50 | 20.90 | 20.38 | 20.49 | +0.24% | 0.98 | 1.15% |
| 2026-01-12 | 20.23 | 20.54 | 20.22 | 20.44 | +0.64% | 0.80 | 0.95% |
| 2026-01-09 | 20.23 | 20.35 | 20.09 | 20.31 | +0.40% | 0.83 | 1.00% |
| 2026-01-08 | 19.67 | 20.59 | 19.50 | 20.23 | +3.80% | 1.28 | 1.54% |
| 2026-01-07 | 19.53 | 19.71 | 19.47 | 19.49 | -0.66% | 0.42 | 0.52% |
| 2026-01-06 | 19.50 | 19.66 | 19.37 | 19.62 | +0.93% | 0.56 | 0.70% |
| 2026-01-05 | 18.85 | 19.49 | 18.85 | 19.44 | +3.08% | 0.63 | 0.79% |
| 2025-12-31 | 19.02 | 19.07 | 18.85 | 18.86 | -0.84% | 0.32 | 0.41% |
| 2025-12-30 | 19.00 | 19.12 | 18.91 | 19.02 | -0.16% | 0.30 | 0.38% |
| 2025-12-29 | 19.19 | 19.34 | 19.01 | 19.05 | -0.73% | 0.33 | 0.42% |
| 2025-12-26 | 19.20 | 19.36 | 19.16 | 19.19 | -0.31% | 0.35 | 0.44% |
| 2025-12-25 | 19.20 | 19.27 | 19.06 | 19.25 | +0.31% | 0.31 | 0.39% |
| 2025-12-24 | 18.93 | 19.28 | 18.83 | 19.19 | +1.43% | 0.42 | 0.53% |
| 2025-12-23 | 19.18 | 19.24 | 18.89 | 18.92 | -1.36% | 0.50 | 0.63% |
| 2025-12-22 | 19.31 | 19.33 | 19.13 | 19.18 | -0.67% | 0.49 | 0.61% |
| 2025-12-19 | 19.25 | 19.48 | 19.15 | 19.31 | +0.52% | 0.39 | 0.49% |