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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 19.12 | 19.29 | 19.10 | 19.21 | +0.31% | 0.41 | 0.52% |
| 2025-12-17 | 19.06 | 19.25 | 18.87 | 19.15 | +0.31% | 0.47 | 0.60% |
| 2025-12-16 | 19.40 | 19.45 | 19.06 | 19.09 | -1.45% | 0.43 | 0.54% |
| 2025-12-15 | 19.78 | 19.79 | 19.35 | 19.37 | -2.42% | 0.70 | 0.86% |
| 2025-12-12 | 19.71 | 19.87 | 19.60 | 19.85 | +0.71% | 0.94 | 1.15% |
| 2025-12-11 | 20.39 | 20.40 | 19.68 | 19.71 | -3.05% | 0.87 | 1.05% |
| 2025-12-10 | 20.56 | 20.56 | 20.28 | 20.33 | -0.93% | 0.44 | 0.52% |
| 2025-12-09 | 20.87 | 20.92 | 20.51 | 20.52 | -1.58% | 0.46 | 0.54% |
| 2025-12-08 | 21.00 | 21.24 | 20.84 | 20.85 | -0.62% | 0.45 | 0.52% |
| 2025-12-05 | 20.89 | 21.03 | 20.60 | 20.98 | +0.14% | 0.51 | 0.59% |
| 2025-12-04 | 21.38 | 21.45 | 20.90 | 20.95 | -1.92% | 0.57 | 0.65% |
| 2025-12-03 | 21.31 | 21.45 | 21.08 | 21.36 | +0.19% | 0.55 | 0.63% |
| 2025-12-02 | 21.63 | 21.64 | 21.18 | 21.32 | -1.07% | 0.43 | 0.48% |
| 2025-12-01 | 21.76 | 21.79 | 21.41 | 21.55 | -0.05% | 0.48 | 0.54% |
| 2025-11-28 | 21.72 | 21.75 | 21.40 | 21.56 | -0.87% | 0.46 | 0.51% |
| 2025-11-27 | 21.84 | 21.85 | 21.55 | 21.75 | +0.23% | 0.57 | 0.63% |
| 2025-11-26 | 21.87 | 22.39 | 21.65 | 21.70 | -0.73% | 0.93 | 1.02% |
| 2025-11-25 | 21.41 | 22.18 | 21.35 | 21.86 | +2.48% | 0.99 | 1.10% |
| 2025-11-24 | 21.20 | 21.60 | 21.07 | 21.33 | +1.28% | 0.84 | 0.95% |
| 2025-11-21 | 22.20 | 22.56 | 21.05 | 21.06 | -5.81% | 1.38 | 1.55% |