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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 77.78 | 78.63 | 77.40 | 77.80 | +0.03% | 0.94 | 0.30% |
| 2025-11-19 | 77.30 | 78.33 | 76.57 | 77.78 | +0.91% | 0.94 | 0.30% |
| 2025-11-18 | 76.15 | 77.12 | 75.40 | 77.08 | +1.22% | 0.83 | 0.27% |
| 2025-11-17 | 77.68 | 77.86 | 74.80 | 76.15 | -2.20% | 1.25 | 0.40% |
| 2025-11-14 | 77.58 | 79.05 | 77.30 | 77.86 | -0.01% | 1.06 | 0.33% |
| 2025-11-13 | 78.48 | 79.00 | 77.51 | 77.87 | -0.42% | 1.03 | 0.32% |
| 2025-11-12 | 76.14 | 79.58 | 75.51 | 78.20 | +2.71% | 1.99 | 0.63% |
| 2025-11-11 | 76.56 | 77.19 | 75.71 | 76.14 | -0.29% | 0.92 | 0.29% |
| 2025-11-10 | 73.15 | 76.69 | 73.15 | 76.36 | +4.49% | 2.43 | 0.78% |
| 2025-11-07 | 73.31 | 73.90 | 72.62 | 73.08 | -0.38% | 0.69 | 0.23% |
| 2025-11-06 | 73.70 | 74.28 | 73.00 | 73.36 | -0.86% | 0.78 | 0.26% |
| 2025-11-05 | 72.60 | 74.20 | 71.82 | 74.00 | +0.89% | 1.23 | 0.41% |
| 2025-11-04 | 74.94 | 75.33 | 72.52 | 73.35 | -2.71% | 1.63 | 0.55% |
| 2025-11-03 | 73.35 | 75.86 | 72.71 | 75.39 | +3.26% | 2.74 | 0.90% |
| 2025-10-31 | 70.81 | 73.63 | 70.81 | 73.01 | +3.11% | 1.95 | 0.66% |
| 2025-10-30 | 71.60 | 71.88 | 70.72 | 70.81 | -1.50% | 1.23 | 0.42% |
| 2025-10-29 | 70.94 | 73.17 | 70.52 | 71.89 | +1.24% | 1.57 | 0.54% |
| 2025-10-28 | 71.21 | 71.50 | 70.50 | 71.01 | +0.01% | 1.06 | 0.37% |
| 2025-10-27 | 72.12 | 72.69 | 70.78 | 71.00 | -0.96% | 2.34 | 0.81% |
| 2025-10-24 | 72.81 | 73.30 | 71.05 | 71.69 | -1.28% | 2.41 | 0.83% |