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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 22.41 | 22.85 | 22.25 | 22.36 | +0.27% | 0.76 | 0.82% |
| 2025-11-19 | 22.68 | 22.98 | 22.21 | 22.30 | -2.02% | 0.85 | 0.92% |
| 2025-11-18 | 22.69 | 23.43 | 22.59 | 22.76 | -0.31% | 1.29 | 1.36% |
| 2025-11-17 | 23.86 | 23.91 | 22.73 | 22.83 | -3.95% | 2.34 | 2.46% |
| 2025-11-14 | 23.22 | 24.47 | 23.22 | 23.77 | +1.93% | 2.35 | 2.37% |
| 2025-11-13 | 23.12 | 23.35 | 22.76 | 23.32 | +0.87% | 1.07 | 1.12% |
| 2025-11-12 | 23.40 | 23.57 | 23.03 | 23.12 | -0.34% | 1.16 | 1.21% |
| 2025-11-11 | 22.99 | 23.57 | 22.69 | 23.20 | +1.27% | 1.61 | 1.69% |
| 2025-11-10 | 21.98 | 23.20 | 21.98 | 22.91 | +5.14% | 2.08 | 2.21% |
| 2025-11-07 | 21.85 | 21.96 | 21.76 | 21.79 | -0.27% | 0.45 | 0.50% |
| 2025-11-06 | 22.10 | 22.23 | 21.83 | 21.85 | -1.22% | 0.50 | 0.55% |
| 2025-11-05 | 21.90 | 22.23 | 21.85 | 22.12 | +0.41% | 0.48 | 0.53% |
| 2025-11-04 | 22.11 | 22.35 | 21.88 | 22.03 | -0.32% | 0.71 | 0.78% |
| 2025-11-03 | 21.98 | 22.13 | 21.78 | 22.10 | +1.01% | 0.61 | 0.68% |
| 2025-10-31 | 21.61 | 22.03 | 21.55 | 21.88 | +0.88% | 0.89 | 0.99% |
| 2025-10-30 | 21.82 | 21.99 | 21.68 | 21.69 | -0.64% | 0.47 | 0.52% |
| 2025-10-29 | 21.72 | 21.87 | 21.64 | 21.83 | +0.41% | 0.32 | 0.35% |
| 2025-10-28 | 21.94 | 22.03 | 21.71 | 21.74 | -0.91% | 0.44 | 0.48% |
| 2025-10-27 | 22.17 | 22.18 | 21.93 | 21.94 | -0.41% | 0.46 | 0.51% |
| 2025-10-24 | 22.22 | 22.40 | 21.90 | 22.03 | -1.39% | 0.62 | 0.68% |