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 |
|---|---|---|---|---|---|---|---|
| 2025-10-23 | 74.00 | 74.90 | 70.81 | 72.62 | -6.07% | 4.38 | 1.48% |
| 2025-10-22 | 78.59 | 78.93 | 76.90 | 77.31 | -1.58% | 1.36 | 0.43% |
| 2025-10-21 | 77.81 | 78.99 | 77.50 | 78.55 | +0.95% | 1.24 | 0.39% |
| 2025-10-20 | 78.07 | 78.51 | 77.07 | 77.81 | +0.21% | 1.01 | 0.32% |
| 2025-10-17 | 78.98 | 79.39 | 77.42 | 77.65 | -1.52% | 1.19 | 0.37% |
| 2025-10-16 | 80.09 | 80.69 | 78.22 | 78.85 | -1.74% | 2.19 | 0.68% |
| 2025-10-15 | 81.36 | 82.27 | 79.71 | 80.25 | -0.83% | 1.93 | 0.59% |
| 2025-10-14 | 85.23 | 85.23 | 80.80 | 80.92 | -3.54% | 2.76 | 0.83% |
| 2025-10-13 | 81.00 | 89.65 | 80.50 | 83.89 | +2.91% | 6.03 | 1.73% |
| 2025-10-10 | 81.41 | 82.40 | 81.21 | 81.52 | +0.15% | 1.54 | 0.46% |
| 2025-10-09 | 84.37 | 86.20 | 81.11 | 81.40 | -3.15% | 2.89 | 0.86% |
| 2025-09-30 | 83.80 | 86.00 | 83.08 | 84.05 | +0.32% | 1.95 | 0.57% |
| 2025-09-29 | 82.26 | 84.26 | 81.10 | 83.78 | +2.13% | 2.24 | 0.66% |
| 2025-09-26 | 83.19 | 84.20 | 81.88 | 82.03 | -1.95% | 1.28 | 0.38% |
| 2025-09-25 | 81.09 | 84.40 | 81.05 | 83.66 | +2.79% | 2.77 | 0.82% |
| 2025-09-24 | 78.96 | 82.17 | 78.54 | 81.39 | +3.31% | 2.23 | 0.68% |
| 2025-09-23 | 79.46 | 79.47 | 77.30 | 78.78 | -0.56% | 1.69 | 0.53% |
| 2025-09-22 | 79.34 | 80.00 | 78.30 | 79.22 | +0.13% | 1.55 | 0.48% |
| 2025-09-19 | 79.90 | 79.99 | 78.50 | 79.12 | -0.52% | 1.49 | 0.46% |
| 2025-09-18 | 81.39 | 81.60 | 79.01 | 79.53 | -1.69% | 2.47 | 0.76% |