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 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 69.16 | 73.25 | 69.16 | 69.98 | -0.64% | 1.96 | 3.28% |
| 2025-09-16 | 70.58 | 72.85 | 69.63 | 70.43 | -0.21% | 1.66 | 2.81% |
| 2025-09-15 | 68.00 | 72.14 | 66.79 | 70.58 | +2.45% | 2.90 | 4.98% |
| 2025-09-12 | 63.26 | 69.90 | 63.00 | 68.89 | +9.73% | 3.65 | 6.57% |
| 2025-09-11 | 61.90 | 62.98 | 59.20 | 62.78 | +1.59% | 2.03 | 3.95% |
| 2025-09-10 | 60.76 | 63.10 | 60.39 | 61.80 | +1.73% | 1.91 | 3.49% |
| 2025-09-09 | 62.56 | 63.50 | 60.62 | 60.75 | -2.18% | 1.66 | 3.04% |
| 2025-09-08 | 60.67 | 62.21 | 60.19 | 62.10 | +1.38% | 1.58 | 2.93% |
| 2025-09-05 | 61.60 | 62.32 | 59.81 | 61.26 | +0.40% | 1.27 | 2.35% |
| 2025-09-04 | 61.14 | 62.35 | 59.60 | 61.01 | +0.89% | 1.39 | 2.56% |
| 2025-09-03 | 61.52 | 61.85 | 59.84 | 60.47 | -1.69% | 1.50 | 2.79% |
| 2025-09-02 | 58.44 | 61.85 | 58.29 | 61.52 | +4.85% | 2.29 | 4.29% |
| 2025-09-01 | 58.53 | 60.55 | 58.50 | 58.67 | +0.31% | 1.51 | 2.88% |
| 2025-08-29 | 59.83 | 60.91 | 58.43 | 58.49 | -3.46% | 0.99 | 1.89% |
| 2025-08-28 | 59.71 | 61.32 | 58.37 | 60.59 | +1.33% | 1.18 | 2.23% |
| 2025-08-27 | 61.92 | 62.53 | 59.77 | 59.79 | -3.12% | 1.27 | 2.35% |
| 2025-08-26 | 61.13 | 62.82 | 60.28 | 61.71 | +0.76% | 1.60 | 2.94% |
| 2025-08-25 | 59.71 | 61.92 | 59.71 | 61.25 | +1.67% | 1.31 | 2.43% |
| 2025-08-22 | 61.06 | 61.35 | 60.21 | 60.25 | -1.00% | 1.11 | 2.07% |
| 2025-08-21 | 61.71 | 62.13 | 60.28 | 60.85 | -1.34% | 1.31 | 2.43% |