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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 60.06 | 63.00 | 59.11 | 62.20 | +2.88% | 1.34 | 2.59% |
| 2026-04-21 | 59.38 | 60.88 | 58.38 | 60.46 | +0.68% | 1.01 | 2.01% |
| 2026-04-20 | 56.50 | 60.28 | 56.05 | 60.05 | +5.35% | 1.54 | 3.13% |
| 2026-04-17 | 53.00 | 57.61 | 52.58 | 57.00 | +7.06% | 1.62 | 3.49% |
| 2026-04-16 | 51.30 | 53.30 | 50.05 | 53.24 | +4.56% | 0.90 | 2.05% |
| 2026-04-15 | 52.20 | 52.40 | 50.88 | 50.92 | -1.70% | 0.58 | 1.35% |
| 2026-04-14 | 50.12 | 52.80 | 49.80 | 51.80 | +4.25% | 1.12 | 2.59% |
| 2026-04-13 | 50.65 | 51.85 | 49.20 | 49.69 | -4.20% | 0.88 | 2.11% |
| 2026-04-10 | 52.15 | 52.57 | 51.31 | 51.87 | +0.39% | 0.44 | 1.01% |
| 2026-04-09 | 53.16 | 53.38 | 51.36 | 51.67 | -3.24% | 0.55 | 1.26% |
| 2026-04-08 | 52.50 | 53.65 | 51.90 | 53.40 | +5.62% | 0.60 | 1.35% |
| 2026-04-07 | 51.10 | 51.65 | 50.20 | 50.56 | -1.10% | 0.43 | 1.00% |
| 2026-04-03 | 52.29 | 52.93 | 50.50 | 51.12 | -2.94% | 0.37 | 0.87% |
| 2026-04-02 | 54.09 | 54.47 | 52.25 | 52.67 | -3.06% | 0.33 | 0.74% |
| 2026-04-01 | 54.55 | 54.66 | 53.02 | 54.33 | +3.49% | 0.60 | 1.32% |
| 2026-03-31 | 54.34 | 55.66 | 52.39 | 52.50 | -3.72% | 0.63 | 1.39% |
| 2026-03-30 | 55.60 | 55.86 | 54.30 | 54.53 | -1.92% | 0.55 | 1.21% |
| 2026-03-27 | 54.71 | 55.87 | 53.88 | 55.60 | +1.63% | 0.50 | 1.07% |
| 2026-03-26 | 56.70 | 57.25 | 54.50 | 54.71 | -3.51% | 0.62 | 1.33% |
| 2026-03-25 | 57.97 | 57.97 | 56.51 | 56.70 | +0.67% | 0.56 | 1.17% |