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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 66.20 | 68.25 | 65.99 | 67.18 | +1.16% | 0.93 | 1.64% |
| 2025-12-17 | 67.15 | 68.00 | 65.52 | 66.41 | -0.67% | 0.60 | 1.07% |
| 2025-12-16 | 66.86 | 68.25 | 64.60 | 66.86 | +0.01% | 0.97 | 1.75% |
| 2025-12-15 | 65.37 | 68.47 | 65.37 | 66.85 | +3.16% | 1.35 | 2.40% |
| 2025-12-12 | 65.60 | 66.08 | 64.50 | 64.80 | -1.22% | 0.59 | 1.09% |
| 2025-12-11 | 65.00 | 66.53 | 64.00 | 65.60 | -0.11% | 0.69 | 1.26% |
| 2025-12-10 | 66.46 | 66.46 | 65.02 | 65.67 | -1.49% | 0.71 | 1.28% |
| 2025-12-09 | 68.05 | 68.05 | 66.60 | 66.66 | -1.96% | 0.60 | 1.06% |
| 2025-12-08 | 68.00 | 68.56 | 67.10 | 67.99 | +0.01% | 0.50 | 0.87% |
| 2025-12-05 | 68.94 | 68.94 | 67.10 | 67.98 | -0.77% | 0.55 | 0.98% |
| 2025-12-04 | 69.45 | 69.45 | 68.12 | 68.51 | -1.27% | 0.44 | 0.76% |
| 2025-12-03 | 67.56 | 70.50 | 67.10 | 69.39 | +2.57% | 1.00 | 1.73% |
| 2025-12-02 | 66.80 | 68.14 | 66.80 | 67.65 | +0.73% | 0.59 | 1.05% |
| 2025-12-01 | 70.00 | 70.18 | 66.99 | 67.16 | -4.67% | 1.55 | 2.71% |
| 2025-11-28 | 69.75 | 70.99 | 69.10 | 70.45 | +1.00% | 0.70 | 1.20% |
| 2025-11-27 | 69.81 | 70.32 | 69.23 | 69.75 | -0.10% | 0.75 | 1.27% |
| 2025-11-26 | 67.40 | 70.76 | 66.61 | 69.82 | +4.04% | 1.50 | 2.57% |
| 2025-11-25 | 68.06 | 68.14 | 65.92 | 67.11 | +1.07% | 1.06 | 1.89% |
| 2025-11-24 | 62.00 | 66.80 | 62.00 | 66.40 | +7.10% | 1.30 | 2.36% |
| 2025-11-21 | 63.36 | 64.13 | 61.90 | 62.00 | -2.50% | 0.89 | 1.69% |