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 |
|---|---|---|---|---|---|---|---|
| 2026-01-19 | 75.46 | 76.17 | 75.10 | 75.31 | -0.78% | 1.33 | 0.43% |
| 2026-01-16 | 76.52 | 76.80 | 74.81 | 75.90 | -0.37% | 1.98 | 0.64% |
| 2026-01-15 | 74.44 | 77.16 | 74.30 | 76.18 | +1.65% | 2.62 | 0.84% |
| 2026-01-14 | 76.00 | 76.94 | 74.38 | 74.94 | -2.14% | 2.25 | 0.73% |
| 2026-01-13 | 77.20 | 77.60 | 76.30 | 76.58 | -0.49% | 1.86 | 0.59% |
| 2026-01-12 | 80.20 | 81.13 | 76.40 | 76.96 | -4.50% | 3.23 | 1.02% |
| 2026-01-09 | 82.21 | 82.68 | 80.08 | 80.59 | -1.80% | 1.83 | 0.55% |
| 2026-01-08 | 84.30 | 84.30 | 80.30 | 82.07 | -2.65% | 2.97 | 0.89% |
| 2026-01-07 | 82.44 | 85.15 | 82.44 | 84.30 | +1.21% | 1.76 | 0.51% |
| 2026-01-06 | 83.70 | 84.35 | 82.01 | 83.29 | -0.13% | 1.57 | 0.47% |
| 2026-01-05 | 83.94 | 85.16 | 82.65 | 83.40 | -0.33% | 1.87 | 0.55% |
| 2025-12-31 | 83.31 | 84.36 | 82.51 | 83.68 | +0.08% | 0.89 | 0.26% |
| 2025-12-30 | 82.88 | 84.50 | 82.40 | 83.61 | +0.76% | 1.18 | 0.34% |
| 2025-12-29 | 82.35 | 83.07 | 81.40 | 82.98 | +0.45% | 1.05 | 0.31% |
| 2025-12-26 | 80.80 | 83.20 | 80.80 | 82.61 | +2.11% | 1.18 | 0.35% |
| 2025-12-25 | 83.62 | 83.89 | 80.35 | 80.90 | -3.14% | 1.60 | 0.48% |
| 2025-12-24 | 84.46 | 84.95 | 83.52 | 83.52 | -1.11% | 0.64 | 0.19% |
| 2025-12-23 | 84.52 | 84.93 | 84.00 | 84.46 | +0.02% | 0.66 | 0.19% |
| 2025-12-22 | 85.30 | 85.50 | 84.04 | 84.44 | -0.66% | 0.97 | 0.28% |
| 2025-12-19 | 82.78 | 85.57 | 82.78 | 85.00 | +2.47% | 1.85 | 0.54% |