特宝生物(688278)股票行情
特宝生物(688278)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 |
|---|
| 2025-06-20 | 70.87 | 68.62 | -1.88 | -2.67% | 68.50 | 70.88 | 23452 | 16254.76 | 0.58% | 0.00 |
| 2025-06-19 | 70.16 | 70.50 | 0.34 | 0.48% | 68.95 | 71.23 | 26379 | 18446.52 | 0.65% | 0.00 |
| 2025-06-18 | 71.00 | 70.16 | -0.80 | -1.13% | 69.90 | 71.27 | 17306 | 12181.52 | 0.43% | 0.00 |
| 2025-06-17 | 71.30 | 70.96 | -0.19 | -0.27% | 70.81 | 73.43 | 25426 | 18235.96 | 0.63% | 0.00 |
| 2025-06-16 | 72.68 | 71.15 | -1.33 | -1.83% | 71.00 | 72.68 | 21383 | 15278.70 | 0.53% | 0.00 |
| 2025-06-13 | 72.95 | 72.48 | -0.85 | -1.16% | 71.77 | 73.53 | 29725 | 21522.38 | 0.73% | 0.00 |
| 2025-06-12 | 72.90 | 73.33 | 0.22 | 0.30% | 72.85 | 73.74 | 31727 | 23225.11 | 0.78% | 0.00 |
| 2025-06-11 | 73.95 | 73.11 | -0.79 | -1.07% | 73.06 | 75.10 | 30597 | 22596.79 | 0.75% | 0.00 |
| 2025-06-10 | 73.71 | 73.90 | 0.34 | 0.46% | 73.52 | 75.69 | 40344 | 30036.51 | 0.99% | 0.00 |
| 2025-06-09 | 74.00 | 73.56 | -0.08 | -0.11% | 72.48 | 74.25 | 35356 | 25967.41 | 0.87% | 0.00 |
| 2025-06-06 | 74.62 | 73.64 | -0.95 | -1.27% | 73.61 | 75.19 | 21835 | 16173.10 | 0.54% | 0.00 |
| 2025-06-05 | 74.65 | 74.59 | -0.27 | -0.36% | 74.18 | 75.28 | 27357 | 20423.04 | 0.67% | 0.00 |
| 2025-06-04 | 74.90 | 74.86 | -0.20 | -0.27% | 74.10 | 75.69 | 28002 | 20940.87 | 0.69% | 5.00 |
| 2025-06-03 | 76.81 | 75.06 | -2.19 | -2.83% | 74.70 | 77.60 | 39957 | 30200.09 | 0.98% | 0.00 |
| 2025-05-30 | 80.00 | 77.25 | -3.61 | -4.46% | 76.89 | 81.00 | 49263 | 38466.82 | 1.21% | 0.00 |
| 2025-05-29 | 78.79 | 80.86 | 2.10 | 2.67% | 78.15 | 80.88 | 27689 | 22162.71 | 0.68% | 12.00 |
| 2025-05-28 | 77.98 | 78.76 | 1.20 | 1.55% | 77.38 | 79.62 | 32805 | 25800.40 | 0.81% | 0.00 |
| 2025-05-27 | 74.73 | 77.56 | 2.79 | 3.73% | 74.73 | 77.93 | 38155 | 29399.11 | 0.94% | 0.00 |
| 2025-05-26 | 74.88 | 74.77 | 0.19 | 0.25% | 73.20 | 76.00 | 33026 | 24475.63 | 0.81% | 0.00 |
| 2025-05-23 | 71.99 | 74.58 | 3.50 | 4.92% | 70.63 | 75.30 | 47782 | 35208.11 | 1.17% | 0.00 |
| 2025-05-22 | 70.00 | 71.08 | 0.94 | 1.34% | 70.00 | 71.80 | 23888 | 17001.56 | 0.59% | 0.00 |
| 2025-05-21 | 70.95 | 70.14 | -1.12 | -1.57% | 70.02 | 71.49 | 32741 | 23130.95 | 0.80% | 0.00 |
| 2025-05-20 | 72.82 | 71.26 | -1.44 | -1.98% | 70.51 | 73.23 | 35610 | 25343.17 | 0.88% | 0.00 |
| 2025-05-19 | 72.80 | 72.70 | -0.33 | -0.45% | 72.50 | 73.86 | 24771 | 18073.92 | 0.61% | 0.00 |
| 2025-05-16 | 72.86 | 73.03 | 0.18 | 0.25% | 72.21 | 73.32 | 14753 | 10771.06 | 0.36% | 0.00 |
| 2025-05-15 | 73.01 | 72.85 | -0.26 | -0.36% | 72.70 | 73.39 | 14586 | 10638.19 | 0.36% | 0.00 |
| 2025-05-14 | 73.78 | 73.11 | -0.65 | -0.88% | 72.68 | 74.35 | 24285 | 17739.08 | 0.60% | 0.00 |
| 2025-05-13 | 74.83 | 73.76 | -0.73 | -0.98% | 73.64 | 74.98 | 15367 | 11363.90 | 0.38% | 0.00 |
| 2025-05-12 | 73.88 | 74.49 | 0.66 | 0.89% | 72.50 | 74.60 | 24613 | 18176.22 | 0.61% | 0.00 |
| 2025-05-09 | 73.93 | 73.83 | 0.21 | 0.29% | 73.11 | 75.00 | 18296 | 13531.67 | 0.45% | 0.00 |
| 2025-05-08 | 73.71 | 74.24 | 0.40 | 0.54% | 73.50 | 74.43 | 14640 | 10841.47 | 0.36% | 0.00 |
| 2025-05-07 | 74.10 | 73.84 | -0.08 | -0.11% | 73.55 | 75.70 | 36424 | 27113.84 | 0.90% | 0.00 |
| 2025-05-06 | 74.30 | 73.92 | -0.38 | -0.51% | 73.70 | 75.00 | 32296 | 23896.67 | 0.79% | 0.00 |
| 2025-04-30 | 76.20 | 74.30 | -1.30 | -1.72% | 73.85 | 76.20 | 34332 | 25583.05 | 0.84% | 0.00 |
| 2025-04-29 | 74.88 | 75.60 | 1.31 | 1.76% | 74.10 | 76.20 | 27681 | 20864.47 | 0.68% | 0.00 |
| 2025-04-28 | 74.76 | 74.29 | -0.47 | -0.63% | 73.63 | 74.78 | 27941 | 20688.16 | 0.69% | 0.00 |
| 2025-04-25 | 75.08 | 74.76 | -0.24 | -0.32% | 74.50 | 76.44 | 16038 | 12052.18 | 0.39% | 0.00 |
| 2025-04-24 | 72.80 | 75.00 | 1.52 | 2.07% | 72.80 | 75.34 | 34172 | 25296.74 | 0.84% | 0.00 |
| 2025-04-23 | 77.00 | 73.48 | -5.48 | -6.94% | 71.05 | 77.10 | 95326 | 69217.12 | 2.34% | 0.00 |
| 2025-04-22 | 79.20 | 78.96 | -0.24 | -0.30% | 78.00 | 79.46 | 30729 | 24240.82 | 0.76% | 0.00 |
| 2025-04-21 | 75.92 | 79.20 | 3.46 | 4.57% | 75.65 | 80.25 | 44066 | 34790.73 | 1.08% | 0.00 |
| 2025-04-18 | 75.99 | 75.74 | -0.46 | -0.60% | 75.70 | 77.14 | 9705 | 7389.54 | 0.24% | 0.00 |
| 2025-04-17 | 76.90 | 76.20 | -1.25 | -1.61% | 75.96 | 77.57 | 15921 | 12174.58 | 0.39% | 0.00 |
| 2025-04-16 | 77.05 | 77.45 | -0.51 | -0.65% | 76.28 | 77.69 | 17134 | 13189.44 | 0.42% | 12.88 |
| 2025-04-15 | 78.00 | 77.96 | -0.07 | -0.09% | 76.17 | 78.49 | 17014 | 13181.87 | 0.42% | 0.00 |
| 2025-04-14 | 76.61 | 78.03 | 1.42 | 1.85% | 76.20 | 78.52 | 23303 | 18087.91 | 0.57% | 0.00 |
| 2025-04-11 | 75.60 | 76.61 | 0.81 | 1.07% | 75.28 | 77.24 | 27403 | 20891.64 | 0.67% | 0.00 |
| 2025-04-10 | 74.08 | 75.80 | 1.79 | 2.42% | 74.08 | 76.69 | 21756 | 16525.23 | 0.53% | 4000.00 |
| 2025-04-09 | 73.88 | 74.01 | -0.18 | -0.24% | 71.77 | 75.75 | 28785 | 21156.79 | 0.71% | 1580.00 |
| 2025-04-08 | 74.15 | 74.19 | 1.75 | 2.42% | 71.80 | 74.90 | 32056 | 23604.89 | 0.79% | 0.00 |
| 2025-04-07 | 73.79 | 72.44 | -5.91 | -7.54% | 70.77 | 75.65 | 45843 | 33638.57 | 1.13% | 0.00 |
| 2025-04-03 | 77.91 | 78.35 | 0.11 | 0.14% | 76.96 | 78.74 | 20435 | 15952.75 | 0.50% | 0.00 |
| 2025-04-02 | 78.00 | 78.24 | -0.32 | -0.41% | 77.85 | 79.96 | 19700 | 15493.91 | 0.48% | 0.00 |
| 2025-04-01 | 78.62 | 78.56 | 0.56 | 0.72% | 77.88 | 80.85 | 32184 | 25520.61 | 0.79% | 0.00 |
| 2025-03-31 | 79.30 | 78.00 | -1.30 | -1.64% | 77.77 | 80.48 | 30405 | 23981.97 | 0.75% | 0.00 |
| 2025-03-28 | 80.72 | 79.30 | -1.32 | -1.64% | 79.30 | 83.55 | 50911 | 41629.09 | 1.25% | 0.00 |
| 2025-03-27 | 79.20 | 80.62 | 2.26 | 2.88% | 78.24 | 80.90 | 35698 | 28560.91 | 0.88% | 0.00 |
| 2025-03-26 | 79.16 | 78.36 | -1.14 | -1.43% | 77.75 | 79.37 | 22882 | 17923.86 | 0.56% | 0.00 |
| 2025-03-25 | 80.15 | 79.50 | -0.83 | -1.03% | 79.09 | 80.79 | 19088 | 15222.44 | 0.47% | 0.00 |
| 2025-03-24 | 80.95 | 80.33 | -0.62 | -0.77% | 79.66 | 81.88 | 25211 | 20284.38 | 0.62% | 0.00 |
| 2025-03-21 | 81.92 | 80.95 | -0.66 | -0.81% | 80.65 | 82.31 | 25698 | 20874.28 | 0.63% | 0.00 |
| 2025-03-20 | 82.08 | 81.61 | -0.49 | -0.60% | 81.28 | 83.26 | 33293 | 27427.42 | 0.82% | 0.00 |
| 2025-03-19 | 80.56 | 82.10 | 1.30 | 1.61% | 80.35 | 83.25 | 45698 | 37578.12 | 1.12% | 0.00 |
| 2025-03-18 | 79.00 | 80.80 | 1.83 | 2.32% | 78.10 | 82.11 | 58524 | 47404.41 | 1.44% | 0.00 |
| 2025-03-17 | 76.62 | 78.97 | 2.82 | 3.70% | 75.91 | 79.50 | 64630 | 50430.30 | 1.59% | 0.00 |
| 2025-03-14 | 77.58 | 76.15 | -2.00 | -2.56% | 75.77 | 79.30 | 114034 | 87545.38 | 2.80% | 0.00 |
| 2025-03-13 | 76.56 | 78.15 | 1.40 | 1.82% | 76.50 | 80.00 | 64651 | 50851.28 | 1.59% | 0.00 |
| 2025-03-12 | 78.01 | 76.75 | -1.39 | -1.78% | 76.55 | 78.70 | 34084 | 26484.23 | 0.84% | 0.00 |
| 2025-03-11 | 78.50 | 78.14 | -1.94 | -2.42% | 77.80 | 79.50 | 21573 | 16909.92 | 0.53% | 0.00 |
| 2025-03-10 | 79.57 | 80.08 | 0.95 | 1.20% | 78.20 | 80.08 | 28540 | 22565.01 | 0.70% | 0.00 |
| 2025-03-07 | 80.80 | 79.13 | -1.63 | -2.02% | 78.09 | 80.80 | 29021 | 22904.61 | 0.71% | 0.00 |
| 2025-03-06 | 80.14 | 80.76 | 0.95 | 1.19% | 78.85 | 81.80 | 34221 | 27507.08 | 0.84% | 0.00 |
| 2025-03-05 | 79.83 | 79.81 | -0.04 | -0.05% | 79.13 | 80.85 | 20707 | 16524.24 | 0.51% | 0.00 |
| 2025-03-04 | 80.49 | 79.85 | -0.77 | -0.96% | 79.61 | 81.20 | 27022 | 21707.12 | 0.66% | 0.00 |
| 2025-03-03 | 83.07 | 80.62 | -2.38 | -2.87% | 80.02 | 83.09 | 38175 | 31062.23 | 0.94% | 0.00 |
| 2025-02-28 | 82.11 | 83.00 | 0.01 | 0.01% | 82.11 | 83.30 | 28771 | 23829.67 | 0.71% | 0.00 |
| 2025-02-27 | 84.32 | 82.99 | -1.33 | -1.58% | 82.00 | 84.77 | 24982 | 20683.39 | 0.61% | 0.00 |
| 2025-02-26 | 85.37 | 84.32 | -0.38 | -0.45% | 82.79 | 85.62 | 24082 | 20240.69 | 0.59% | 0.00 |
| 2025-02-25 | 84.77 | 84.70 | -0.59 | -0.69% | 84.21 | 86.30 | 18300 | 15521.18 | 0.45% | 0.00 |
| 2025-02-24 | 88.38 | 85.29 | -0.88 | -1.02% | 83.40 | 88.38 | 21784 | 18518.30 | 0.54% | 0.00 |
上证大盘股票行情在线 K线走势图
