特宝生物 sh.688278
56.44
-1.88%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-25 | 57.35 | 57.88 | 56.07 | 56.44 | -1.88% | 1.34 | 0.58% |
| 2026-05-22 | 58.08 | 58.76 | 57.10 | 57.52 | -1.29% | 1.52 | 0.65% |
| 2026-05-21 | 58.00 | 60.46 | 57.77 | 58.27 | +0.64% | 2.53 | 1.04% |
| 2026-05-20 | 58.28 | 58.46 | 57.61 | 57.90 | -0.62% | 1.16 | 0.49% |
| 2026-05-19 | 57.87 | 58.78 | 57.05 | 58.26 | +1.06% | 1.86 | 0.79% |
| 2026-05-18 | 57.80 | 58.10 | 56.00 | 57.65 | -0.26% | 2.07 | 0.89% |
| 2026-05-15 | 58.50 | 59.63 | 57.70 | 57.80 | -2.45% | 1.98 | 0.83% |
| 2026-05-14 | 59.73 | 60.59 | 59.23 | 59.25 | +0.25% | 2.74 | 1.12% |
| 2026-05-13 | 59.16 | 59.75 | 58.04 | 59.10 | +0.25% | 2.26 | 0.94% |
| 2026-05-12 | 58.72 | 60.00 | 58.68 | 58.95 | +1.38% | 3.05 | 1.26% |
| 2026-05-11 | 57.00 | 58.32 | 56.50 | 58.15 | +1.73% | 2.37 | 1.01% |
| 2026-05-08 | 56.58 | 57.16 | 56.02 | 57.16 | +0.67% | 1.38 | 0.60% |
| 2026-05-07 | 56.57 | 56.78 | 55.77 | 56.78 | +0.60% | 2.33 | 1.02% |
| 2026-05-06 | 58.22 | 58.49 | 55.66 | 56.44 | -3.11% | 3.41 | 1.47% |
| 2026-04-30 | 59.22 | 59.22 | 57.01 | 58.25 | -1.85% | 2.90 | 1.23% |
| 2026-04-29 | 55.57 | 59.88 | 54.54 | 59.35 | +0.85% | 2.71 | 1.15% |
| 2026-04-28 | 58.30 | 59.24 | 58.00 | 58.85 | +1.47% | 1.77 | 0.74% |
| 2026-04-27 | 58.10 | 58.58 | 55.71 | 58.00 | -0.85% | 3.16 | 1.35% |
| 2026-04-24 | 61.10 | 61.30 | 58.04 | 58.50 | -4.33% | 2.45 | 1.01% |
| 2026-04-23 | 63.03 | 63.03 | 60.91 | 61.15 | -2.98% | 1.85 | 0.73% |