当前位置: 爱股网 > 股票行情 > 百克生物(688276)股票行情

百克生物(688276)股票行情

百克生物(688276)

股票行情

实时大单

刷新分时图 5分钟k线 15分钟k线 30分钟k线日k线周k线月k线

百克生物(688276)股票行情历史数据

日期	开盘	收盘	涨跌	涨幅	最低	最高	成交量	成交额	换手
2026-03-26	17.69	17.44	-0.26	-1.47%	17.38	17.82	13040	2292.90	0.32%	0.00
2026-03-25	17.72	17.70	0.00	0.00%	17.65	17.83	13138	2328.86	0.32%	0.00
2026-03-24	17.50	17.70	0.45	2.61%	17.22	17.78	15022	2622.89	0.36%	0.00
2026-03-23	18.27	17.25	-1.05	-5.74%	17.05	18.27	32329	5684.96	0.78%	0.00
2026-03-20	18.61	18.30	-0.29	-1.56%	18.30	18.88	15658	2906.27	0.38%	0.00
2026-03-19	18.81	18.59	-0.30	-1.59%	18.57	18.93	18044	3374.48	0.44%	0.00
2026-03-18	18.90	18.89	0.00	0.00%	18.77	18.99	14740	2784.12	0.36%	0.00
2026-03-17	18.94	18.89	-0.01	-0.05%	18.84	19.12	14770	2801.61	0.36%	0.00
2026-03-16	18.76	18.90	0.09	0.48%	18.73	18.98	13089	2469.47	0.32%	0.00
2026-03-13	18.92	18.81	-0.11	-0.58%	18.81	19.02	12838	2426.93	0.31%	0.00
2026-03-12	18.88	18.92	0.01	0.05%	18.81	19.05	15907	3012.07	0.38%	0.00
2026-03-11	19.02	18.91	-0.09	-0.47%	18.87	19.02	12334	2333.82	0.30%	0.00
2026-03-10	18.81	19.00	0.25	1.33%	18.81	19.04	15623	2960.48	0.38%	0.00
2026-03-09	18.77	18.75	-0.17	-0.90%	18.55	18.82	15026	2806.17	0.36%	0.00
2026-03-06	18.59	18.92	0.33	1.78%	18.50	18.96	15198	2862.95	0.37%	0.00
2026-03-05	18.68	18.59	0.06	0.32%	18.55	18.76	12826	2394.21	0.31%	0.00
2026-03-04	18.53	18.53	-0.12	-0.64%	18.44	18.90	15624	2921.13	0.38%	0.00
2026-03-03	18.95	18.65	-0.29	-1.53%	18.48	19.09	24800	4652.64	0.60%	0.00
2026-03-02	19.28	18.94	-0.69	-3.52%	18.92	19.42	31032	5929.39	0.75%	0.00
2026-02-27	19.68	19.63	-0.10	-0.51%	19.60	19.72	17290	3398.82	0.42%	0.00
2026-02-26	19.90	19.73	-0.12	-0.60%	19.71	19.99	17118	3387.10	0.41%	0.00
2026-02-25	19.63	19.85	0.20	1.02%	19.63	19.94	18622	3699.23	0.45%	0.00
2026-02-24	19.61	19.65	0.13	0.67%	19.56	19.76	11225	2209.84	0.27%	0.00
2026-02-13	19.90	19.52	-0.30	-1.51%	19.51	19.92	17354	3417.61	0.42%	0.00
2026-02-12	20.00	19.82	-0.15	-0.75%	19.72	20.10	15555	3088.80	0.38%	0.00
2026-02-11	20.11	19.97	-0.12	-0.60%	19.93	20.18	13612	2730.67	0.33%	0.00
2026-02-10	20.13	20.09	-0.01	-0.05%	20.08	20.24	17626	3553.20	0.43%	0.00
2026-02-09	20.06	20.10	0.06	0.30%	20.06	20.27	14772	2980.14	0.36%	0.00
2026-02-06	19.98	20.04	0.03	0.15%	19.91	20.30	19301	3887.86	0.47%	0.00
2026-02-05	20.07	20.01	-0.06	-0.30%	19.99	20.25	17399	3496.42	0.42%	0.00
2026-02-04	20.10	20.07	-0.03	-0.15%	19.88	20.19	24417	4881.87	0.59%	0.00
2026-02-03	20.02	20.10	0.20	1.01%	19.80	20.13	24219	4837.35	0.59%	0.00
2026-02-02	20.23	19.90	-0.39	-1.92%	19.85	20.38	25336	5098.71	0.61%	0.00
2026-01-30	20.42	20.29	-0.06	-0.29%	20.20	20.61	31649	6449.81	0.77%	0.00
2026-01-29	20.50	20.35	-0.15	-0.73%	20.15	20.67	31650	6441.15	0.77%	0.00
2026-01-28	20.90	20.50	-0.54	-2.57%	20.33	21.08	46660	9602.44	1.13%	0.00
2026-01-27	21.43	21.04	-0.39	-1.82%	20.43	21.43	72236	15027.50	1.75%	0.00
2026-01-26	20.60	21.43	0.82	3.98%	20.57	21.60	115901	24615.86	2.80%	0.00
2026-01-23	20.45	20.61	0.21	1.03%	20.40	20.75	33929	6985.11	0.82%	0.00
2026-01-22	20.80	20.40	-0.16	-0.78%	20.37	20.98	37364	7690.26	0.90%	0.00
2026-01-21	19.85	20.56	0.71	3.58%	19.80	20.85	72239	14711.15	1.75%	0.00
2026-01-20	19.92	19.85	-0.06	-0.30%	19.74	20.19	28210	5611.70	0.68%	0.10
2026-01-19	19.81	19.91	-0.23	-1.14%	19.73	20.10	27528	5491.44	0.67%	0.00
2026-01-16	20.30	20.14	-0.06	-0.30%	19.98	20.32	30351	6109.21	0.73%	0.00
2026-01-15	20.20	20.20	-0.14	-0.69%	20.07	20.39	29292	5915.22	0.71%	0.00
2026-01-14	20.50	20.34	-0.15	-0.73%	20.11	20.89	49287	10132.54	1.19%	0.00
2026-01-13	20.50	20.49	0.05	0.24%	20.38	20.90	47601	9837.20	1.15%	0.00
2026-01-12	20.23	20.44	0.13	0.64%	20.22	20.54	39140	7979.83	0.95%	0.00
2026-01-09	20.23	20.31	0.08	0.40%	20.09	20.35	41225	8344.98	1.00%	0.00
2026-01-08	19.67	20.23	0.74	3.80%	19.50	20.59	63718	12793.38	1.54%	0.00
2026-01-07	19.53	19.49	-0.13	-0.66%	19.47	19.71	21565	4223.98	0.52%	0.00
2026-01-06	19.50	19.62	0.18	0.93%	19.37	19.66	28781	5625.10	0.70%	0.00
2026-01-05	18.85	19.44	0.58	3.08%	18.85	19.49	32478	6267.33	0.79%	0.00
2025-12-31	19.02	18.86	-0.16	-0.84%	18.85	19.07	17036	3223.72	0.41%	0.00
2025-12-30	19.00	19.02	-0.03	-0.16%	18.91	19.12	15554	2957.63	0.38%	0.00
2025-12-29	19.19	19.05	-0.14	-0.73%	19.01	19.34	17436	3335.65	0.42%	0.00
2025-12-26	19.20	19.19	-0.06	-0.31%	19.16	19.36	18198	3503.76	0.44%	0.00
2025-12-25	19.20	19.25	0.06	0.31%	19.06	19.27	16179	3103.35	0.39%	0.00
2025-12-24	18.93	19.19	0.27	1.43%	18.83	19.28	21977	4196.78	0.53%	0.00
2025-12-23	19.18	18.92	-0.26	-1.36%	18.89	19.24	26152	4964.45	0.63%	0.00
2025-12-22	19.31	19.18	-0.13	-0.67%	19.13	19.33	25372	4875.98	0.61%	0.00
2025-12-19	19.25	19.31	0.10	0.52%	19.15	19.48	20177	3903.57	0.49%	0.00
2025-12-18	19.12	19.21	0.06	0.31%	19.10	19.29	21560	4138.87	0.52%	0.00
2025-12-17	19.06	19.15	0.06	0.31%	18.87	19.25	24752	4711.92	0.60%	0.00
2025-12-16	19.40	19.09	-0.28	-1.45%	19.06	19.45	22467	4301.75	0.54%	0.00
2025-12-15	19.78	19.37	-0.48	-2.42%	19.35	19.79	35675	6951.67	0.86%	0.00
2025-12-12	19.71	19.85	0.14	0.71%	19.60	19.87	47547	9378.60	1.15%	0.00
2025-12-11	20.39	19.71	-0.62	-3.05%	19.68	20.40	43509	8699.52	1.05%	0.00
2025-12-10	20.56	20.33	-0.19	-0.93%	20.28	20.56	21616	4401.70	0.52%	0.00
2025-12-09	20.87	20.52	-0.33	-1.58%	20.51	20.92	22495	4640.48	0.54%	0.00
2025-12-08	21.00	20.85	-0.13	-0.62%	20.84	21.24	21363	4478.24	0.52%	0.00
2025-12-05	20.89	20.98	0.03	0.14%	20.60	21.03	24325	5063.15	0.59%	0.00
2025-12-04	21.38	20.95	-0.41	-1.92%	20.90	21.45	26848	5663.99	0.65%	0.00
2025-12-03	21.31	21.36	0.04	0.19%	21.08	21.45	25973	5514.75	0.63%	0.00
2025-12-02	21.63	21.32	-0.23	-1.07%	21.18	21.64	19966	4254.05	0.48%	0.00
2025-12-01	21.76	21.55	-0.01	-0.05%	21.41	21.79	22434	4838.16	0.54%	0.00
2025-11-28	21.72	21.56	-0.19	-0.87%	21.40	21.75	21182	4563.34	0.51%	0.00
2025-11-27	21.84	21.75	0.05	0.23%	21.55	21.85	26206	5689.75	0.63%	0.00
2025-11-26	21.87	21.70	-0.16	-0.73%	21.65	22.39	42368	9341.31	1.02%	0.00
2025-11-25	21.41	21.86	0.53	2.48%	21.35	22.18	45448	9925.38	1.10%	0.00

上证大盘股票行情在线 K线走势图

百克生物(688276)股票查询

沪市涨幅前二十

名称	价格	涨幅▼
广西能源	6.00	10.09
华电能源	6.77	10.08
京运通	5.03	10.07
司太立	10.30	10.04
安彩高科	6.58	10.03
美诺华	35.62	10.01
石大胜华	85.32	10.01
德昌股份	16.81	10.01
联翔股份	29.38	10.00
大胜达	16.50	10.00
衢州东峰	4.41	9.98
元利科技	24.68	9.98
丽岛新材	14.32	9.98
再升科技	13.44	9.98
南京新百	7.06	9.97
中闽能源	8.29	9.95
金煤科技	4.54	9.93
渤海化学	5.21	9.92
通宝能源	8.43	9.77
海星股份	39.48	8.67

深市涨幅前二十

名称	价格	涨幅▼
大东南	3.70	10.12
新能泰山	5.01	10.11
惠天热电	4.90	10.11
中超控股	8.76	10.05
神剑股份	12.40	10.03
铭普光磁	28.55	10.02
金富科技	28.22	10.02
兴化股份	4.94	10.02
融捷股份	70.91	10.01
可立克	26.16	10.01
深南电A	11.99	10.00
天保基建	4.18	10.00
西部材料	46.74	10.00
万邦德	23.67	9.99
海森药业	24.12	9.99
湖南发展	18.28	9.99
晋控电力	4.63	9.98
新宝股份	14.77	9.98
蓝焰控股	10.93	9.96
远程股份	5.98	9.93

创业板涨幅前二十

名称	价格	涨幅▼
杰恩设计	42.65	18.47
西测测试	154.32	16.28
海科新源	80.24	16.27
百邦科技	22.61	13.05
中瑞股份	27.03	10.33
智立方	95.35	8.91
海顺新材	17.90	8.75
顶固集创	33.56	8.68
万达信息	5.95	8.18
宏源药业	21.91	7.98
中一科技	52.71	7.59
大叶股份	28.07	7.34
嘉亨家化	34.18	7.32
天银机电	50.73	6.67
首华燃气	23.36	6.62
富祥药业	18.44	6.59
海新能科	5.73	6.11
华宝新能	71.66	5.96
凌玮科技	67.99	5.79
*ST天喻	6.24	5.58