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 |
|---|---|---|---|---|---|---|---|
| 2026-01-19 | 77.30 | 78.60 | 74.22 | 78.00 | +0.39% | 2.84 | 4.39% |
| 2026-01-16 | 79.66 | 80.32 | 77.53 | 77.70 | -1.93% | 1.38 | 2.09% |
| 2026-01-15 | 80.00 | 80.00 | 78.00 | 79.23 | -1.57% | 1.45 | 2.19% |
| 2026-01-14 | 80.43 | 82.15 | 78.75 | 80.49 | -0.94% | 2.50 | 3.71% |
| 2026-01-13 | 80.56 | 83.38 | 78.69 | 81.25 | +1.07% | 3.45 | 5.07% |
| 2026-01-12 | 80.00 | 82.64 | 78.50 | 80.39 | +0.51% | 3.86 | 5.71% |
| 2026-01-09 | 77.30 | 82.00 | 76.65 | 79.98 | +3.59% | 5.84 | 8.74% |
| 2026-01-08 | 67.69 | 78.60 | 67.69 | 77.21 | +13.31% | 5.50 | 8.77% |
| 2026-01-07 | 68.07 | 68.70 | 67.40 | 68.14 | +0.40% | 0.93 | 1.64% |
| 2026-01-06 | 68.88 | 68.98 | 67.29 | 67.87 | -1.47% | 0.99 | 1.74% |
| 2026-01-05 | 68.51 | 69.14 | 67.97 | 68.88 | +0.55% | 0.97 | 1.68% |
| 2025-12-31 | 69.60 | 69.96 | 68.26 | 68.50 | -1.68% | 0.56 | 0.97% |
| 2025-12-30 | 71.00 | 71.29 | 69.30 | 69.67 | -1.18% | 1.11 | 1.89% |
| 2025-12-29 | 70.33 | 71.87 | 70.01 | 70.50 | -0.58% | 0.74 | 1.24% |
| 2025-12-26 | 72.92 | 73.20 | 70.38 | 70.91 | -1.51% | 1.12 | 1.88% |
| 2025-12-25 | 67.61 | 73.49 | 67.02 | 72.00 | +6.49% | 2.47 | 4.15% |
| 2025-12-24 | 68.60 | 68.60 | 66.77 | 67.61 | -0.43% | 0.84 | 1.48% |
| 2025-12-23 | 67.40 | 69.08 | 66.76 | 67.90 | +1.65% | 1.11 | 1.94% |
| 2025-12-22 | 67.80 | 67.80 | 66.40 | 66.80 | -0.65% | 0.51 | 0.90% |
| 2025-12-19 | 67.01 | 68.01 | 66.10 | 67.24 | +0.09% | 0.64 | 1.14% |