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 |
|---|---|---|---|---|---|---|---|
| 2025-07-23 | 53.91 | 54.85 | 53.09 | 53.85 | +0.96% | 1.15 | 2.40% |
| 2025-07-22 | 53.72 | 54.08 | 52.80 | 53.34 | -1.42% | 0.86 | 1.82% |
| 2025-07-21 | 52.69 | 54.97 | 51.96 | 54.10 | +3.05% | 1.33 | 2.81% |
| 2025-07-18 | 52.09 | 53.07 | 51.37 | 52.50 | +1.19% | 0.83 | 1.79% |
| 2025-07-17 | 51.94 | 52.50 | 51.11 | 51.89 | +0.66% | 0.86 | 1.86% |
| 2025-07-16 | 50.05 | 52.80 | 50.05 | 51.54 | +3.68% | 1.27 | 2.78% |
| 2025-07-15 | 51.02 | 51.23 | 49.42 | 49.71 | -2.51% | 0.77 | 1.73% |
| 2025-07-14 | 50.74 | 51.23 | 49.82 | 50.99 | +1.51% | 0.69 | 1.53% |
| 2025-07-11 | 49.29 | 50.65 | 49.29 | 50.24 | +1.34% | 0.48 | 1.10% |
| 2025-07-10 | 49.39 | 49.76 | 49.00 | 49.57 | +0.31% | 0.26 | 0.60% |
| 2025-07-09 | 50.18 | 50.66 | 49.33 | 49.42 | -1.53% | 0.33 | 0.74% |
| 2025-07-08 | 49.86 | 50.43 | 48.96 | 50.19 | +1.65% | 0.70 | 1.58% |
| 2025-07-07 | 49.49 | 50.24 | 48.91 | 49.37 | -0.17% | 0.45 | 1.03% |
| 2025-07-04 | 49.57 | 50.05 | 49.31 | 49.46 | -0.38% | 0.39 | 0.89% |
| 2025-07-03 | 50.26 | 50.71 | 49.48 | 49.65 | -2.09% | 0.61 | 1.38% |
| 2025-07-02 | 50.62 | 50.95 | 49.99 | 50.71 | 0.00% | 0.85 | 1.89% |
| 2025-07-01 | 47.87 | 50.86 | 47.55 | 50.71 | +5.94% | 1.82 | 4.13% |
| 2025-06-30 | 47.71 | 49.26 | 46.33 | 47.87 | +1.00% | 0.76 | 1.79% |
| 2025-06-27 | 47.29 | 47.71 | 46.33 | 47.39 | +1.61% | 0.51 | 1.21% |
| 2025-06-26 | 46.44 | 47.18 | 45.61 | 46.64 | +1.44% | 0.53 | 1.28% |