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 |
|---|---|---|---|---|---|---|---|
| 2025-06-25 | 45.59 | 46.09 | 44.83 | 45.98 | +1.04% | 0.45 | 1.11% |
| 2025-06-24 | 45.55 | 46.01 | 45.22 | 45.51 | -0.08% | 0.30 | 0.74% |
| 2025-06-23 | 44.06 | 46.39 | 43.73 | 45.54 | +3.53% | 0.62 | 1.54% |
| 2025-06-20 | 43.60 | 44.94 | 43.50 | 43.99 | +1.13% | 0.33 | 0.84% |
| 2025-06-19 | 43.89 | 45.39 | 43.28 | 43.50 | -1.52% | 0.39 | 0.99% |
| 2025-06-18 | 45.72 | 45.83 | 44.17 | 44.17 | -3.92% | 0.45 | 1.13% |
| 2025-06-17 | 45.78 | 46.46 | 45.18 | 45.97 | +0.19% | 0.45 | 1.11% |
| 2025-06-16 | 46.44 | 46.44 | 45.17 | 45.89 | -0.60% | 0.58 | 1.44% |
| 2025-06-13 | 47.28 | 48.53 | 45.97 | 46.16 | -2.54% | 0.48 | 1.14% |
| 2025-06-12 | 47.95 | 47.97 | 47.01 | 47.36 | -0.78% | 0.36 | 0.86% |
| 2025-06-11 | 47.88 | 48.15 | 47.12 | 47.74 | -0.31% | 0.37 | 0.89% |
| 2025-06-10 | 48.79 | 49.11 | 47.20 | 47.88 | -1.98% | 0.84 | 1.96% |
| 2025-06-09 | 47.72 | 49.30 | 47.27 | 48.85 | +2.49% | 0.97 | 2.27% |
| 2025-06-06 | 45.94 | 48.02 | 45.78 | 47.67 | +3.89% | 1.12 | 2.67% |
| 2025-06-05 | 45.71 | 46.71 | 45.12 | 45.88 | +0.93% | 0.40 | 0.98% |
| 2025-06-04 | 44.65 | 45.65 | 44.55 | 45.46 | +0.94% | 0.31 | 0.78% |
| 2025-06-03 | 44.83 | 45.46 | 44.51 | 45.03 | -0.01% | 0.35 | 0.89% |
| 2025-05-30 | 45.72 | 45.76 | 45.00 | 45.04 | -0.94% | 0.24 | 0.60% |
| 2025-05-29 | 44.23 | 45.60 | 44.23 | 45.47 | +2.08% | 0.38 | 0.95% |
| 2025-05-28 | 44.09 | 45.01 | 43.96 | 44.54 | +0.74% | 0.20 | 0.50% |