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 |
|---|---|---|---|---|---|---|---|
| 2026-02-24 | 72.48 | 74.44 | 70.03 | 74.10 | +2.36% | 3.19 | 1.07% |
| 2026-02-13 | 72.10 | 73.45 | 71.66 | 72.39 | +0.25% | 1.10 | 0.37% |
| 2026-02-12 | 73.00 | 73.68 | 71.88 | 72.21 | -1.08% | 1.25 | 0.42% |
| 2026-02-11 | 74.20 | 74.20 | 70.60 | 73.00 | +6.01% | 3.67 | 1.24% |
| 2026-02-10 | 69.26 | 69.26 | 68.50 | 68.86 | +0.06% | 1.24 | 0.44% |
| 2026-02-09 | 69.98 | 69.99 | 68.41 | 68.82 | -0.42% | 1.45 | 0.52% |
| 2026-02-06 | 69.78 | 69.78 | 68.10 | 69.11 | -0.95% | 2.04 | 0.72% |
| 2026-02-05 | 73.00 | 73.00 | 68.52 | 69.77 | -4.07% | 2.97 | 1.05% |
| 2026-02-04 | 74.60 | 74.60 | 71.00 | 72.73 | -2.51% | 1.91 | 0.65% |
| 2026-02-03 | 74.47 | 75.55 | 73.77 | 74.60 | +0.53% | 1.00 | 0.33% |
| 2026-02-02 | 75.56 | 76.49 | 73.91 | 74.21 | -2.34% | 1.40 | 0.46% |
| 2026-01-30 | 76.82 | 76.83 | 75.30 | 75.99 | 0.00% | 1.14 | 0.37% |
| 2026-01-29 | 76.01 | 76.99 | 75.73 | 75.99 | -0.54% | 1.15 | 0.37% |
| 2026-01-28 | 75.64 | 76.88 | 75.41 | 76.40 | +0.53% | 1.16 | 0.37% |
| 2026-01-27 | 75.19 | 77.10 | 74.50 | 76.00 | +1.36% | 1.68 | 0.54% |
| 2026-01-26 | 76.01 | 76.70 | 74.24 | 74.98 | -1.19% | 1.51 | 0.49% |
| 2026-01-23 | 76.50 | 77.08 | 75.19 | 75.88 | -0.69% | 1.71 | 0.55% |
| 2026-01-22 | 76.92 | 78.30 | 75.35 | 76.41 | -2.20% | 1.63 | 0.52% |
| 2026-01-21 | 76.39 | 79.80 | 76.39 | 78.13 | +4.02% | 3.17 | 1.00% |
| 2026-01-20 | 75.31 | 75.89 | 74.72 | 75.11 | -0.27% | 1.25 | 0.41% |