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 |
|---|---|---|---|---|---|---|---|
| 2025-05-27 | 74.73 | 77.93 | 74.73 | 77.56 | +3.73% | 2.94 | 0.94% |
| 2025-05-26 | 74.88 | 76.00 | 73.20 | 74.77 | +0.25% | 2.45 | 0.81% |
| 2025-05-23 | 71.99 | 75.30 | 70.63 | 74.58 | +4.92% | 3.52 | 1.17% |
| 2025-05-22 | 70.00 | 71.80 | 70.00 | 71.08 | +1.34% | 1.70 | 0.59% |
| 2025-05-21 | 70.95 | 71.49 | 70.02 | 70.14 | -1.57% | 2.31 | 0.80% |
| 2025-05-20 | 72.82 | 73.23 | 70.51 | 71.26 | -1.98% | 2.53 | 0.88% |
| 2025-05-19 | 72.80 | 73.86 | 72.50 | 72.70 | -0.45% | 1.81 | 0.61% |
| 2025-05-16 | 72.86 | 73.32 | 72.21 | 73.03 | +0.25% | 1.08 | 0.36% |
| 2025-05-15 | 73.01 | 73.39 | 72.70 | 72.85 | -0.36% | 1.06 | 0.36% |
| 2025-05-14 | 73.78 | 74.35 | 72.68 | 73.11 | -0.88% | 1.77 | 0.60% |
| 2025-05-13 | 74.83 | 74.98 | 73.64 | 73.76 | -0.98% | 1.14 | 0.38% |
| 2025-05-12 | 73.88 | 74.60 | 72.50 | 74.49 | +0.89% | 1.82 | 0.60% |
| 2025-05-09 | 73.93 | 75.00 | 73.11 | 73.83 | +0.29% | 1.35 | 0.45% |
| 2025-05-08 | 73.09 | 73.81 | 72.89 | 73.62 | +0.54% | 1.08 | 0.36% |
| 2025-05-07 | 73.48 | 75.07 | 72.94 | 73.22 | -0.11% | 2.71 | 0.90% |
| 2025-05-06 | 73.68 | 74.37 | 73.08 | 73.30 | -0.51% | 2.39 | 0.79% |