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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 63.31 | 63.31 | 62.55 | 63.03 | -0.21% | 0.95 | 0.37% |
| 2026-04-21 | 63.70 | 64.23 | 62.91 | 63.16 | -0.99% | 0.98 | 0.38% |
| 2026-04-20 | 65.00 | 65.00 | 63.77 | 63.79 | -1.25% | 1.36 | 0.52% |
| 2026-04-17 | 65.30 | 65.32 | 63.88 | 64.60 | -0.62% | 1.40 | 0.53% |
| 2026-04-16 | 64.88 | 65.10 | 63.52 | 65.00 | +0.02% | 1.63 | 0.62% |
| 2026-04-15 | 63.90 | 65.14 | 63.50 | 64.99 | +2.67% | 1.74 | 0.66% |
| 2026-04-14 | 64.00 | 64.00 | 62.80 | 63.30 | -0.32% | 1.19 | 0.46% |
| 2026-04-13 | 64.32 | 64.32 | 63.13 | 63.50 | -1.67% | 1.29 | 0.50% |
| 2026-04-10 | 64.44 | 65.15 | 64.02 | 64.58 | +0.22% | 1.70 | 0.64% |
| 2026-04-09 | 64.41 | 66.00 | 63.04 | 64.44 | -0.49% | 1.95 | 0.74% |
| 2026-04-08 | 63.91 | 64.78 | 63.60 | 64.76 | +1.79% | 1.43 | 0.54% |
| 2026-04-07 | 63.97 | 64.70 | 61.65 | 63.62 | -0.59% | 1.73 | 0.67% |
| 2026-04-03 | 65.86 | 65.97 | 63.68 | 64.00 | -3.61% | 1.48 | 0.56% |
| 2026-04-02 | 66.72 | 67.80 | 66.05 | 66.40 | -0.60% | 2.34 | 0.86% |
| 2026-04-01 | 65.07 | 67.10 | 64.42 | 66.80 | +3.09% | 2.21 | 0.82% |
| 2026-03-31 | 65.19 | 66.15 | 64.80 | 64.80 | -0.67% | 1.14 | 0.43% |
| 2026-03-30 | 67.28 | 68.00 | 65.06 | 65.24 | -3.93% | 1.86 | 0.69% |
| 2026-03-27 | 66.88 | 68.97 | 66.88 | 67.91 | +2.43% | 1.60 | 0.58% |
| 2026-03-26 | 65.98 | 67.14 | 65.65 | 66.30 | +0.48% | 0.89 | 0.33% |
| 2026-03-25 | 66.22 | 66.50 | 65.27 | 65.98 | +0.49% | 0.97 | 0.36% |