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 |
|---|---|---|---|---|---|---|---|
| 2026-03-24 | 55.99 | 56.80 | 54.90 | 56.32 | +2.61% | 0.68 | 1.46% |
| 2026-03-23 | 58.34 | 58.60 | 54.55 | 54.89 | -6.47% | 0.95 | 2.00% |
| 2026-03-20 | 60.19 | 62.19 | 58.60 | 58.69 | -2.41% | 0.38 | 0.76% |
| 2026-03-19 | 61.00 | 61.79 | 59.66 | 60.14 | -2.54% | 0.63 | 1.25% |
| 2026-03-18 | 61.54 | 62.50 | 60.13 | 61.71 | +1.31% | 0.40 | 0.76% |
| 2026-03-17 | 63.35 | 64.30 | 60.66 | 60.91 | -3.52% | 0.83 | 1.61% |
| 2026-03-16 | 63.68 | 64.50 | 62.55 | 63.13 | -0.79% | 0.63 | 1.18% |
| 2026-03-13 | 65.29 | 65.29 | 63.50 | 63.63 | -2.05% | 0.88 | 1.63% |
| 2026-03-12 | 59.22 | 66.23 | 59.00 | 64.96 | +9.36% | 2.11 | 3.95% |
| 2026-03-11 | 60.00 | 60.28 | 59.33 | 59.40 | -0.97% | 0.43 | 0.85% |
| 2026-03-10 | 58.70 | 60.03 | 58.68 | 59.98 | +2.76% | 0.49 | 0.99% |
| 2026-03-09 | 59.39 | 59.50 | 57.19 | 58.37 | -2.26% | 0.71 | 1.46% |
| 2026-03-06 | 58.19 | 60.44 | 57.38 | 59.72 | +2.61% | 0.62 | 1.25% |
| 2026-03-05 | 57.43 | 58.60 | 57.43 | 58.20 | +2.02% | 0.57 | 1.17% |
| 2026-03-04 | 56.86 | 58.50 | 56.00 | 57.05 | -0.66% | 0.74 | 1.55% |
| 2026-03-03 | 61.56 | 62.70 | 57.21 | 57.43 | -7.30% | 1.35 | 2.71% |
| 2026-03-02 | 63.88 | 63.88 | 61.86 | 61.95 | -3.98% | 0.97 | 1.85% |
| 2026-02-27 | 62.76 | 64.90 | 62.11 | 64.52 | +3.60% | 1.11 | 2.08% |
| 2026-02-26 | 63.07 | 63.36 | 61.82 | 62.28 | -1.69% | 0.96 | 1.82% |
| 2026-02-25 | 65.29 | 65.30 | 62.05 | 63.35 | -2.97% | 1.60 | 3.01% |