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 |
|---|---|---|---|---|---|---|---|
| 2025-06-25 | 71.30 | 73.18 | 71.01 | 72.06 | +1.15% | 1.30 | 0.44% |
| 2025-06-24 | 70.33 | 71.28 | 70.07 | 71.24 | +1.29% | 1.31 | 0.46% |
| 2025-06-23 | 68.40 | 70.48 | 67.96 | 70.33 | +2.49% | 1.40 | 0.49% |
| 2025-06-20 | 70.87 | 70.88 | 68.50 | 68.62 | -2.67% | 1.63 | 0.58% |
| 2025-06-19 | 70.16 | 71.23 | 68.95 | 70.50 | +0.48% | 1.84 | 0.65% |
| 2025-06-18 | 71.00 | 71.27 | 69.90 | 70.16 | -1.13% | 1.22 | 0.43% |
| 2025-06-17 | 71.30 | 73.43 | 70.81 | 70.96 | -0.27% | 1.82 | 0.62% |
| 2025-06-16 | 72.68 | 72.68 | 71.00 | 71.15 | -1.83% | 1.53 | 0.53% |
| 2025-06-13 | 72.95 | 73.53 | 71.77 | 72.48 | -1.16% | 2.15 | 0.73% |
| 2025-06-12 | 72.90 | 73.74 | 72.85 | 73.33 | +0.30% | 2.32 | 0.78% |
| 2025-06-11 | 73.95 | 75.10 | 73.06 | 73.11 | -1.07% | 2.26 | 0.75% |
| 2025-06-10 | 73.71 | 75.69 | 73.52 | 73.90 | +0.46% | 3.00 | 0.99% |
| 2025-06-09 | 74.00 | 74.25 | 72.48 | 73.56 | -0.11% | 2.60 | 0.87% |
| 2025-06-06 | 74.62 | 75.19 | 73.61 | 73.64 | -1.27% | 1.62 | 0.54% |
| 2025-06-05 | 74.65 | 75.28 | 74.18 | 74.59 | -0.36% | 2.04 | 0.67% |
| 2025-06-04 | 74.90 | 75.69 | 74.10 | 74.86 | -0.27% | 2.09 | 0.69% |
| 2025-06-03 | 76.81 | 77.60 | 74.70 | 75.06 | -2.83% | 3.02 | 0.98% |
| 2025-05-30 | 80.00 | 81.00 | 76.89 | 77.25 | -4.46% | 3.85 | 1.21% |
| 2025-05-29 | 78.79 | 80.88 | 78.15 | 80.86 | +2.67% | 2.22 | 0.68% |
| 2025-05-28 | 77.98 | 79.62 | 77.38 | 78.76 | +1.55% | 2.58 | 0.81% |