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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 83.12 | 84.75 | 82.28 | 82.95 | -0.71% | 1.12 | 0.33% |
| 2025-12-17 | 83.12 | 84.48 | 82.51 | 83.54 | +0.29% | 1.06 | 0.31% |
| 2025-12-16 | 85.15 | 85.50 | 82.96 | 83.30 | -2.17% | 1.70 | 0.50% |
| 2025-12-15 | 84.01 | 85.35 | 83.60 | 85.15 | +1.36% | 1.76 | 0.51% |
| 2025-12-12 | 84.01 | 84.80 | 82.95 | 84.01 | +0.06% | 1.17 | 0.34% |
| 2025-12-11 | 83.62 | 84.38 | 83.21 | 83.96 | +0.50% | 0.97 | 0.28% |
| 2025-12-10 | 83.49 | 83.96 | 82.55 | 83.54 | -0.11% | 0.89 | 0.26% |
| 2025-12-09 | 83.31 | 84.13 | 82.47 | 83.63 | +0.54% | 1.07 | 0.31% |
| 2025-12-08 | 81.94 | 84.10 | 81.94 | 83.18 | +1.97% | 1.81 | 0.53% |
| 2025-12-05 | 81.96 | 82.49 | 80.33 | 81.57 | -0.26% | 1.16 | 0.35% |
| 2025-12-04 | 82.69 | 82.91 | 81.60 | 81.78 | -1.02% | 0.95 | 0.28% |
| 2025-12-03 | 80.20 | 83.00 | 80.18 | 82.62 | +2.85% | 1.86 | 0.55% |
| 2025-12-02 | 80.00 | 80.84 | 79.33 | 80.33 | +0.41% | 0.92 | 0.28% |
| 2025-12-01 | 77.50 | 80.40 | 77.04 | 80.00 | +2.81% | 1.67 | 0.51% |
| 2025-11-28 | 76.99 | 77.99 | 76.41 | 77.81 | +1.47% | 0.75 | 0.24% |
| 2025-11-27 | 76.00 | 77.70 | 75.50 | 76.68 | +0.34% | 0.91 | 0.29% |
| 2025-11-26 | 78.18 | 78.64 | 75.12 | 76.42 | -1.81% | 1.49 | 0.48% |
| 2025-11-25 | 78.73 | 79.38 | 77.51 | 77.83 | -0.83% | 1.01 | 0.32% |
| 2025-11-24 | 78.11 | 79.01 | 77.00 | 78.48 | +0.15% | 1.13 | 0.36% |
| 2025-11-21 | 77.76 | 79.29 | 76.75 | 78.36 | +0.72% | 1.50 | 0.47% |