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 |
|---|---|---|---|---|---|---|---|
| 2025-07-23 | 75.64 | 76.89 | 75.64 | 75.97 | -0.72% | 1.95 | 0.63% |
| 2025-07-22 | 78.19 | 78.19 | 76.00 | 76.52 | -2.15% | 2.24 | 0.71% |
| 2025-07-21 | 75.41 | 82.27 | 75.21 | 78.20 | +3.64% | 4.52 | 1.42% |
| 2025-07-18 | 77.04 | 77.04 | 74.97 | 75.45 | -1.58% | 1.66 | 0.54% |
| 2025-07-17 | 76.48 | 78.18 | 75.48 | 76.66 | +1.11% | 2.55 | 0.82% |
| 2025-07-16 | 76.36 | 76.38 | 74.84 | 75.82 | +0.52% | 1.21 | 0.39% |
| 2025-07-15 | 74.02 | 75.90 | 73.52 | 75.43 | +0.90% | 1.65 | 0.54% |
| 2025-07-14 | 75.79 | 76.15 | 73.60 | 74.76 | -1.36% | 2.02 | 0.67% |
| 2025-07-11 | 70.16 | 76.52 | 70.16 | 75.79 | +8.15% | 4.41 | 1.45% |
| 2025-07-10 | 69.96 | 70.45 | 69.40 | 70.08 | +0.19% | 0.75 | 0.26% |
| 2025-07-09 | 69.44 | 70.48 | 69.44 | 69.95 | +0.20% | 0.61 | 0.22% |
| 2025-07-08 | 71.19 | 71.19 | 69.35 | 69.81 | -0.92% | 1.07 | 0.38% |
| 2025-07-07 | 71.99 | 72.48 | 70.18 | 70.46 | -2.00% | 0.95 | 0.33% |
| 2025-07-04 | 72.36 | 72.88 | 71.37 | 71.90 | -0.53% | 1.07 | 0.37% |
| 2025-07-03 | 72.00 | 72.87 | 71.88 | 72.28 | -0.15% | 0.74 | 0.25% |
| 2025-07-02 | 72.68 | 73.27 | 72.10 | 72.39 | -0.96% | 0.84 | 0.28% |
| 2025-07-01 | 71.94 | 73.20 | 71.44 | 73.09 | +1.36% | 1.37 | 0.46% |
| 2025-06-30 | 71.92 | 72.45 | 71.02 | 72.11 | 0.00% | 1.38 | 0.47% |
| 2025-06-27 | 72.00 | 73.55 | 72.00 | 72.11 | -0.08% | 1.21 | 0.41% |
| 2025-06-26 | 72.08 | 72.39 | 71.34 | 72.17 | +0.15% | 1.21 | 0.41% |