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 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 81.39 | 82.19 | 80.70 | 80.90 | -0.60% | 1.71 | 0.52% |
| 2025-09-16 | 81.40 | 82.48 | 80.96 | 81.39 | -0.02% | 1.27 | 0.38% |
| 2025-09-15 | 82.35 | 83.26 | 81.13 | 81.41 | -0.35% | 1.62 | 0.48% |
| 2025-09-12 | 83.10 | 83.87 | 81.70 | 81.70 | -1.55% | 1.90 | 0.57% |
| 2025-09-11 | 80.90 | 83.66 | 80.80 | 82.99 | +1.37% | 2.11 | 0.63% |
| 2025-09-10 | 82.86 | 83.27 | 80.92 | 81.87 | -0.28% | 2.23 | 0.67% |
| 2025-09-09 | 84.00 | 84.43 | 81.73 | 82.10 | -2.34% | 1.70 | 0.50% |
| 2025-09-08 | 84.30 | 84.79 | 83.03 | 84.07 | -0.79% | 1.46 | 0.43% |
| 2025-09-05 | 81.98 | 84.80 | 80.80 | 84.74 | +3.72% | 2.35 | 0.69% |
| 2025-09-04 | 86.07 | 86.07 | 80.66 | 81.70 | -3.97% | 2.84 | 0.84% |
| 2025-09-03 | 85.60 | 86.00 | 84.01 | 85.08 | +0.57% | 1.71 | 0.49% |
| 2025-09-02 | 86.86 | 88.47 | 84.09 | 84.60 | -1.51% | 3.35 | 0.95% |
| 2025-09-01 | 83.52 | 86.44 | 83.08 | 85.90 | +3.39% | 3.73 | 1.08% |
| 2025-08-29 | 82.81 | 83.94 | 81.81 | 83.08 | +0.42% | 1.80 | 0.53% |
| 2025-08-28 | 82.81 | 83.07 | 80.60 | 82.73 | +0.40% | 3.13 | 0.94% |
| 2025-08-27 | 84.10 | 84.60 | 82.28 | 82.40 | -1.93% | 3.24 | 0.95% |
| 2025-08-26 | 84.95 | 85.95 | 83.86 | 84.02 | -1.28% | 2.06 | 0.60% |
| 2025-08-25 | 85.35 | 86.50 | 83.60 | 85.11 | -0.22% | 4.38 | 1.27% |
| 2025-08-22 | 86.99 | 86.99 | 84.00 | 85.30 | -1.04% | 3.17 | 0.92% |
| 2025-08-21 | 84.08 | 89.00 | 84.08 | 86.20 | +0.40% | 3.10 | 0.88% |