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 |
|---|---|---|---|---|---|---|---|
| 2025-10-23 | 22.45 | 22.65 | 22.00 | 22.34 | -0.49% | 0.62 | 0.68% |
| 2025-10-22 | 22.18 | 22.65 | 22.16 | 22.45 | +0.99% | 0.91 | 0.98% |
| 2025-10-21 | 21.91 | 22.53 | 21.84 | 22.23 | +1.83% | 0.82 | 0.89% |
| 2025-10-20 | 21.98 | 22.35 | 21.72 | 21.83 | -0.41% | 0.48 | 0.53% |
| 2025-10-17 | 21.71 | 22.58 | 21.66 | 21.92 | +1.11% | 0.90 | 0.98% |
| 2025-10-16 | 22.00 | 22.13 | 21.58 | 21.68 | -1.54% | 0.50 | 0.55% |
| 2025-10-15 | 21.82 | 22.21 | 21.78 | 22.02 | +1.10% | 0.44 | 0.48% |
| 2025-10-14 | 21.75 | 22.22 | 21.62 | 21.78 | +0.65% | 0.50 | 0.56% |
| 2025-10-13 | 21.56 | 21.78 | 21.40 | 21.64 | -1.32% | 0.48 | 0.54% |
| 2025-10-10 | 22.02 | 22.10 | 21.91 | 21.93 | -0.86% | 0.43 | 0.47% |
| 2025-10-09 | 21.80 | 22.20 | 21.55 | 22.12 | +0.91% | 0.47 | 0.52% |
| 2025-09-30 | 21.89 | 22.13 | 21.77 | 21.92 | +0.09% | 0.31 | 0.34% |
| 2025-09-29 | 21.46 | 21.97 | 21.19 | 21.90 | +2.15% | 0.45 | 0.50% |
| 2025-09-26 | 21.59 | 21.68 | 21.34 | 21.44 | -0.83% | 0.31 | 0.34% |
| 2025-09-25 | 21.83 | 21.99 | 21.61 | 21.62 | -0.96% | 0.43 | 0.48% |
| 2025-09-24 | 21.39 | 21.83 | 21.33 | 21.83 | +1.77% | 0.48 | 0.54% |
| 2025-09-23 | 21.86 | 21.87 | 21.12 | 21.45 | -1.97% | 0.72 | 0.82% |
| 2025-09-22 | 22.08 | 22.27 | 21.71 | 21.88 | -0.77% | 0.49 | 0.54% |
| 2025-09-19 | 22.24 | 22.35 | 21.95 | 22.05 | -0.90% | 0.55 | 0.60% |
| 2025-09-18 | 22.54 | 22.86 | 22.07 | 22.25 | -1.24% | 0.90 | 0.96% |