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 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 22.55 | 22.78 | 22.39 | 22.53 | -0.09% | 0.53 | 0.57% |
| 2025-09-16 | 22.57 | 22.61 | 22.36 | 22.55 | 0.00% | 0.58 | 0.62% |
| 2025-09-15 | 22.91 | 22.99 | 22.54 | 22.55 | -1.66% | 0.78 | 0.83% |
| 2025-09-12 | 23.22 | 23.22 | 22.90 | 22.93 | -0.91% | 0.51 | 0.54% |
| 2025-09-11 | 22.80 | 23.17 | 22.52 | 23.14 | +1.18% | 0.65 | 0.69% |
| 2025-09-10 | 23.00 | 23.27 | 22.83 | 22.87 | -0.57% | 0.47 | 0.50% |
| 2025-09-09 | 23.39 | 23.39 | 22.92 | 23.00 | -1.67% | 0.59 | 0.62% |
| 2025-09-08 | 22.99 | 23.45 | 22.96 | 23.39 | +1.78% | 0.79 | 0.83% |
| 2025-09-05 | 22.64 | 23.00 | 22.53 | 22.98 | +1.50% | 0.75 | 0.79% |
| 2025-09-04 | 22.95 | 23.14 | 22.31 | 22.64 | -1.35% | 0.94 | 1.00% |
| 2025-09-03 | 23.26 | 23.51 | 22.83 | 22.95 | -0.95% | 0.70 | 0.73% |
| 2025-09-02 | 23.66 | 23.90 | 22.95 | 23.17 | -1.82% | 1.07 | 1.11% |
| 2025-09-01 | 23.01 | 23.72 | 22.91 | 23.60 | -1.26% | 1.08 | 1.12% |
| 2025-08-29 | 23.91 | 24.12 | 23.75 | 23.90 | -0.58% | 0.74 | 0.74% |
| 2025-08-28 | 24.25 | 24.50 | 23.22 | 24.04 | -0.83% | 1.40 | 1.42% |
| 2025-08-27 | 25.10 | 25.29 | 24.24 | 24.24 | -3.77% | 1.51 | 1.48% |
| 2025-08-26 | 25.66 | 25.72 | 25.10 | 25.19 | -0.63% | 1.25 | 1.19% |
| 2025-08-25 | 24.91 | 25.43 | 24.89 | 25.35 | +2.34% | 1.81 | 1.73% |
| 2025-08-22 | 24.69 | 24.82 | 24.36 | 24.77 | +0.36% | 1.18 | 1.15% |
| 2025-08-21 | 24.80 | 25.09 | 24.52 | 24.68 | -0.60% | 1.12 | 1.10% |