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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 63.11 | 64.97 | 62.61 | 63.59 | +0.22% | 1.23 | 2.30% |
| 2025-11-19 | 59.70 | 65.45 | 58.52 | 63.45 | +5.75% | 2.42 | 4.69% |
| 2025-11-18 | 64.07 | 64.07 | 58.94 | 60.00 | -6.35% | 3.10 | 6.07% |
| 2025-11-17 | 74.54 | 75.30 | 64.00 | 64.07 | -14.66% | 4.03 | 7.01% |
| 2025-11-14 | 76.41 | 76.79 | 75.00 | 75.08 | -1.74% | 0.85 | 1.33% |
| 2025-11-13 | 76.39 | 77.12 | 75.15 | 76.41 | -0.05% | 0.84 | 1.32% |
| 2025-11-12 | 76.14 | 77.30 | 74.72 | 76.45 | +0.41% | 1.17 | 1.83% |
| 2025-11-11 | 77.40 | 77.54 | 75.67 | 76.14 | -1.65% | 0.87 | 1.36% |
| 2025-11-10 | 78.60 | 78.60 | 76.73 | 77.42 | -1.48% | 1.15 | 1.77% |
| 2025-11-07 | 76.30 | 79.68 | 75.16 | 78.58 | +3.15% | 1.97 | 3.01% |
| 2025-11-06 | 76.70 | 79.00 | 76.11 | 76.18 | -1.03% | 0.86 | 1.34% |
| 2025-11-05 | 74.50 | 77.10 | 74.50 | 76.97 | +1.52% | 0.97 | 1.53% |
| 2025-11-04 | 77.70 | 78.08 | 75.66 | 75.82 | -2.51% | 0.95 | 1.47% |
| 2025-11-03 | 78.35 | 78.35 | 75.64 | 77.77 | +0.88% | 1.28 | 1.98% |
| 2025-10-31 | 74.15 | 78.39 | 72.49 | 77.09 | +4.01% | 1.65 | 2.59% |
| 2025-10-30 | 76.44 | 78.00 | 73.90 | 74.12 | -4.09% | 1.99 | 3.14% |
| 2025-10-29 | 78.35 | 79.73 | 75.92 | 77.28 | -1.49% | 1.54 | 2.38% |
| 2025-10-28 | 78.00 | 80.30 | 77.20 | 78.45 | -0.38% | 1.43 | 2.17% |
| 2025-10-27 | 77.62 | 79.57 | 76.84 | 78.75 | +1.88% | 1.90 | 2.87% |
| 2025-10-24 | 76.22 | 79.57 | 75.62 | 77.30 | +2.55% | 2.37 | 3.63% |