硕世生物 sh.688399
57.89
-1.70%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-25 | 58.89 | 60.20 | 57.50 | 57.89 | -1.70% | 0.69 | 1.41% |
| 2026-05-22 | 57.89 | 59.47 | 57.02 | 58.89 | +1.67% | 0.64 | 1.31% |
| 2026-05-21 | 60.48 | 60.48 | 57.41 | 57.92 | -4.78% | 1.20 | 2.41% |
| 2026-05-20 | 59.50 | 61.29 | 59.30 | 60.83 | +0.98% | 0.74 | 1.46% |
| 2026-05-19 | 59.44 | 60.55 | 59.01 | 60.24 | +1.12% | 0.54 | 1.08% |
| 2026-05-18 | 61.56 | 61.86 | 59.46 | 59.57 | -3.14% | 0.82 | 1.62% |
| 2026-05-15 | 61.60 | 63.39 | 60.60 | 61.50 | +0.11% | 1.09 | 2.09% |
| 2026-05-14 | 64.25 | 64.97 | 61.39 | 61.43 | -4.61% | 1.26 | 2.40% |
| 2026-05-13 | 65.59 | 65.76 | 63.20 | 64.40 | -1.04% | 1.14 | 2.12% |
| 2026-05-12 | 67.90 | 68.58 | 64.59 | 65.08 | -5.35% | 2.17 | 3.91% |
| 2026-05-11 | 64.68 | 69.40 | 64.28 | 68.76 | +7.30% | 2.72 | 4.81% |
| 2026-05-08 | 64.06 | 65.88 | 63.01 | 64.08 | +0.02% | 1.39 | 2.57% |
| 2026-05-07 | 60.23 | 64.48 | 60.23 | 64.07 | +6.39% | 1.68 | 3.20% |
| 2026-05-06 | 59.75 | 61.92 | 59.60 | 60.22 | -2.48% | 1.11 | 2.20% |
| 2026-04-30 | 60.49 | 63.38 | 60.11 | 61.75 | +1.73% | 0.87 | 1.66% |
| 2026-04-29 | 60.06 | 61.30 | 59.83 | 60.70 | +0.13% | 0.68 | 1.34% |
| 2026-04-28 | 62.62 | 63.63 | 60.50 | 60.62 | -3.02% | 0.81 | 1.58% |
| 2026-04-27 | 61.33 | 63.20 | 60.00 | 62.51 | +2.53% | 0.98 | 1.90% |
| 2026-04-24 | 62.99 | 63.38 | 60.29 | 60.97 | -2.23% | 1.17 | 2.27% |
| 2026-04-23 | 61.50 | 63.10 | 60.50 | 62.36 | +0.26% | 1.22 | 2.35% |