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 |
|---|---|---|---|---|---|---|---|
| 2025-05-27 | 44.32 | 44.32 | 43.71 | 44.21 | +0.49% | 0.13 | 0.33% |
| 2025-05-26 | 44.19 | 44.33 | 43.40 | 44.00 | -0.43% | 0.22 | 0.58% |
| 2025-05-23 | 44.54 | 44.79 | 44.07 | 44.19 | -0.03% | 0.20 | 0.51% |
| 2025-05-22 | 45.01 | 45.01 | 44.00 | 44.20 | -1.75% | 0.26 | 0.67% |
| 2025-05-21 | 45.81 | 45.85 | 44.74 | 44.99 | -0.85% | 0.23 | 0.57% |
| 2025-05-20 | 45.28 | 45.88 | 44.85 | 45.37 | +0.38% | 0.39 | 0.98% |
| 2025-05-19 | 44.72 | 45.79 | 44.35 | 45.20 | +1.42% | 0.32 | 0.82% |
| 2025-05-16 | 44.83 | 45.39 | 44.11 | 44.57 | +0.09% | 0.20 | 0.50% |
| 2025-05-15 | 44.66 | 44.87 | 44.05 | 44.53 | -0.90% | 0.20 | 0.50% |
| 2025-05-14 | 44.51 | 45.08 | 43.74 | 44.93 | +0.13% | 0.51 | 1.30% |
| 2025-05-13 | 44.34 | 45.25 | 43.73 | 44.87 | +2.95% | 0.67 | 1.71% |
| 2025-05-12 | 41.87 | 43.61 | 41.61 | 43.59 | +5.00% | 0.60 | 1.57% |
| 2025-05-09 | 42.97 | 43.06 | 41.51 | 41.51 | -3.11% | 0.35 | 0.93% |
| 2025-05-08 | 42.04 | 43.28 | 42.03 | 42.84 | +1.43% | 0.29 | 0.78% |
| 2025-05-07 | 41.93 | 42.83 | 41.72 | 42.24 | +1.48% | 0.33 | 0.88% |
| 2025-05-06 | 41.63 | 41.91 | 40.81 | 41.63 | +0.51% | 0.47 | 1.28% |