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 |
|---|---|---|---|---|---|---|---|
| 2026-02-24 | 68.04 | 68.47 | 64.13 | 65.29 | -3.29% | 1.08 | 1.95% |
| 2026-02-13 | 68.18 | 68.30 | 67.51 | 67.51 | -0.13% | 0.35 | 0.61% |
| 2026-02-12 | 69.00 | 69.70 | 67.50 | 67.60 | -1.34% | 0.55 | 0.96% |
| 2026-02-11 | 70.50 | 70.51 | 68.47 | 68.52 | -2.34% | 0.72 | 1.24% |
| 2026-02-10 | 70.50 | 71.28 | 70.03 | 70.16 | -0.37% | 0.48 | 0.82% |
| 2026-02-09 | 70.90 | 70.90 | 69.57 | 70.42 | +0.87% | 0.53 | 0.90% |
| 2026-02-06 | 71.21 | 71.21 | 69.60 | 69.81 | -0.91% | 0.57 | 0.97% |
| 2026-02-05 | 70.75 | 72.82 | 70.00 | 70.45 | -1.41% | 0.87 | 1.46% |
| 2026-02-04 | 70.20 | 72.50 | 69.00 | 71.46 | +5.69% | 1.13 | 1.90% |
| 2026-02-03 | 68.00 | 69.56 | 67.55 | 67.61 | -1.02% | 0.84 | 1.46% |
| 2026-02-02 | 62.69 | 70.99 | 62.69 | 68.31 | -5.02% | 1.46 | 2.55% |
| 2026-01-30 | 73.99 | 74.58 | 71.30 | 71.92 | -3.27% | 1.44 | 2.37% |
| 2026-01-29 | 73.20 | 76.17 | 72.37 | 74.35 | +1.60% | 1.85 | 2.97% |
| 2026-01-28 | 75.70 | 76.20 | 72.62 | 73.18 | -4.66% | 3.17 | 5.12% |
| 2026-01-27 | 79.81 | 80.37 | 74.49 | 76.76 | -9.59% | 6.95 | 10.68% |
| 2026-01-26 | 82.52 | 94.00 | 78.80 | 84.90 | +7.86% | 10.92 | 15.42% |
| 2026-01-23 | 79.00 | 79.76 | 77.40 | 78.71 | -0.89% | 2.02 | 3.07% |
| 2026-01-22 | 83.10 | 86.00 | 77.78 | 79.42 | -6.39% | 3.74 | 5.51% |
| 2026-01-21 | 77.31 | 85.86 | 76.36 | 84.84 | +9.74% | 5.79 | 8.39% |
| 2026-01-20 | 77.98 | 78.16 | 76.78 | 77.31 | -0.88% | 1.07 | 1.64% |