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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 61.67 | 62.44 | 60.92 | 61.68 | +0.02% | 0.95 | 1.74% |
| 2025-08-19 | 62.31 | 62.38 | 60.15 | 61.67 | -1.03% | 1.43 | 2.64% |
| 2025-08-18 | 62.73 | 63.18 | 61.18 | 62.31 | +0.24% | 1.53 | 2.78% |
| 2025-08-15 | 61.99 | 62.99 | 61.01 | 62.16 | +0.71% | 1.64 | 3.00% |
| 2025-08-14 | 63.82 | 64.45 | 61.49 | 61.72 | -1.94% | 1.93 | 3.50% |
| 2025-08-13 | 60.20 | 64.64 | 59.71 | 62.95 | +4.29% | 3.64 | 6.58% |
| 2025-08-12 | 57.82 | 60.66 | 57.33 | 60.36 | +4.75% | 2.00 | 3.78% |
| 2025-08-11 | 56.86 | 58.17 | 53.56 | 57.62 | -1.31% | 2.61 | 5.26% |
| 2025-08-08 | 57.24 | 59.18 | 56.46 | 58.39 | +2.48% | 1.32 | 2.56% |
| 2025-08-07 | 55.41 | 57.31 | 55.31 | 56.98 | +2.98% | 1.40 | 2.82% |
| 2025-08-06 | 55.45 | 56.02 | 55.05 | 55.33 | -0.87% | 0.56 | 1.14% |
| 2025-08-05 | 55.92 | 56.52 | 55.35 | 55.81 | -0.52% | 0.78 | 1.57% |
| 2025-08-04 | 55.06 | 56.21 | 53.08 | 56.10 | +0.83% | 1.23 | 2.54% |
| 2025-08-01 | 55.92 | 55.92 | 54.22 | 55.64 | +2.00% | 1.19 | 2.44% |
| 2025-07-31 | 53.55 | 55.40 | 53.26 | 54.55 | +2.44% | 1.34 | 2.78% |
| 2025-07-30 | 53.97 | 54.36 | 52.92 | 53.25 | -1.99% | 0.82 | 1.72% |
| 2025-07-29 | 54.74 | 54.96 | 53.82 | 54.33 | -0.85% | 0.93 | 1.93% |
| 2025-07-28 | 54.62 | 55.33 | 54.42 | 54.80 | +0.78% | 0.78 | 1.60% |
| 2025-07-25 | 55.12 | 55.64 | 53.89 | 54.37 | -0.88% | 1.13 | 2.34% |
| 2025-07-24 | 54.03 | 55.70 | 53.84 | 54.85 | +1.87% | 1.41 | 2.92% |