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 |
|---|---|---|---|---|---|---|---|
| 2025-10-23 | 70.69 | 75.50 | 69.94 | 75.38 | +7.07% | 2.73 | 4.49% |
| 2025-10-22 | 71.18 | 71.72 | 69.68 | 70.40 | -0.85% | 1.52 | 2.57% |
| 2025-10-21 | 70.45 | 71.58 | 70.12 | 71.00 | +0.55% | 1.59 | 2.67% |
| 2025-10-20 | 68.98 | 70.90 | 68.50 | 70.61 | +3.08% | 1.73 | 2.94% |
| 2025-10-17 | 70.02 | 70.11 | 68.50 | 68.50 | -1.57% | 0.76 | 1.32% |
| 2025-10-16 | 70.00 | 71.80 | 68.90 | 69.59 | -0.97% | 1.09 | 1.85% |
| 2025-10-15 | 68.98 | 70.94 | 67.84 | 70.27 | +2.88% | 1.29 | 2.19% |
| 2025-10-14 | 68.00 | 70.22 | 68.00 | 68.30 | +0.26% | 1.28 | 2.20% |
| 2025-10-13 | 66.00 | 68.35 | 65.50 | 68.12 | +0.03% | 1.49 | 2.65% |
| 2025-10-10 | 68.22 | 69.62 | 67.90 | 68.10 | -1.33% | 1.07 | 1.87% |
| 2025-10-09 | 64.54 | 69.69 | 64.54 | 69.02 | +7.34% | 2.03 | 3.57% |
| 2025-09-30 | 63.90 | 64.42 | 63.06 | 64.30 | +0.63% | 0.70 | 1.31% |
| 2025-09-29 | 63.76 | 64.98 | 63.00 | 63.90 | +0.88% | 0.95 | 1.78% |
| 2025-09-26 | 65.38 | 65.80 | 63.34 | 63.34 | -3.12% | 0.92 | 1.71% |
| 2025-09-25 | 65.50 | 66.40 | 65.10 | 65.38 | -0.34% | 0.82 | 1.49% |
| 2025-09-24 | 65.00 | 66.34 | 64.79 | 65.60 | +0.46% | 0.83 | 1.50% |
| 2025-09-23 | 65.34 | 66.32 | 63.10 | 65.30 | -0.38% | 1.30 | 2.41% |
| 2025-09-22 | 67.71 | 67.71 | 65.01 | 65.55 | -3.02% | 1.52 | 2.75% |
| 2025-09-19 | 67.60 | 68.99 | 66.60 | 67.59 | +0.67% | 1.17 | 2.07% |
| 2025-09-18 | 70.00 | 70.90 | 66.45 | 67.14 | -4.06% | 2.19 | 3.80% |