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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 87.41 | 88.88 | 85.18 | 85.86 | -1.76% | 2.92 | 0.83% |
| 2025-08-19 | 88.00 | 89.32 | 86.50 | 87.40 | -0.39% | 2.56 | 0.72% |
| 2025-08-18 | 86.50 | 89.80 | 85.41 | 87.74 | +2.50% | 3.01 | 0.85% |
| 2025-08-15 | 85.65 | 86.59 | 84.52 | 85.60 | +0.12% | 1.64 | 0.47% |
| 2025-08-14 | 87.10 | 87.39 | 84.91 | 85.50 | -1.84% | 1.71 | 0.49% |
| 2025-08-13 | 85.39 | 87.73 | 85.30 | 87.10 | +1.52% | 1.92 | 0.54% |
| 2025-08-12 | 86.90 | 88.19 | 85.33 | 85.80 | -0.69% | 1.77 | 0.50% |
| 2025-08-11 | 84.80 | 87.49 | 84.60 | 86.40 | +1.65% | 2.22 | 0.63% |
| 2025-08-08 | 85.55 | 86.00 | 84.00 | 85.00 | -0.64% | 1.53 | 0.44% |
| 2025-08-07 | 86.27 | 87.32 | 85.16 | 85.55 | -1.37% | 1.67 | 0.48% |
| 2025-08-06 | 88.03 | 88.60 | 85.99 | 86.74 | -1.88% | 2.52 | 0.71% |
| 2025-08-05 | 90.08 | 90.42 | 88.01 | 88.40 | -1.23% | 1.99 | 0.55% |
| 2025-08-04 | 90.79 | 90.95 | 87.00 | 89.50 | -1.36% | 4.91 | 1.36% |
| 2025-08-01 | 90.81 | 92.98 | 90.15 | 90.73 | -0.66% | 4.98 | 1.34% |
| 2025-07-31 | 87.50 | 93.52 | 87.50 | 91.33 | +7.46% | 11.04 | 2.97% |
| 2025-07-30 | 77.37 | 88.00 | 77.02 | 84.99 | +9.85% | 8.26 | 2.43% |
| 2025-07-29 | 75.56 | 77.76 | 74.84 | 77.37 | +2.41% | 2.13 | 0.68% |
| 2025-07-28 | 76.01 | 76.44 | 75.00 | 75.55 | -0.58% | 1.24 | 0.40% |
| 2025-07-25 | 76.23 | 76.80 | 75.24 | 75.99 | -0.30% | 1.38 | 0.45% |
| 2025-07-24 | 76.03 | 76.61 | 75.07 | 76.22 | +0.33% | 1.44 | 0.47% |