硕世生物(688399)股票行情
硕世生物(688399)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 |
|---|
| 2025-08-08 | 60.39 | 61.60 | 1.49 | 2.48% | 59.57 | 62.44 | 21441 | 13151.31 | 2.56% | 0.00 |
| 2025-08-07 | 58.46 | 60.11 | 1.74 | 2.98% | 58.35 | 60.46 | 23636 | 14041.17 | 2.82% | 9.99 |
| 2025-08-06 | 58.50 | 58.37 | -0.51 | -0.87% | 58.08 | 59.10 | 9563 | 5584.75 | 1.14% | 0.00 |
| 2025-08-05 | 59.00 | 58.88 | -0.31 | -0.52% | 58.40 | 59.63 | 13186 | 7769.69 | 1.57% | 0.00 |
| 2025-08-04 | 58.09 | 59.19 | 0.49 | 0.83% | 56.00 | 59.30 | 21292 | 12339.78 | 2.54% | 0.00 |
| 2025-08-01 | 59.00 | 58.70 | 1.15 | 2.00% | 57.20 | 59.00 | 20423 | 11942.47 | 2.44% | 0.00 |
| 2025-07-31 | 56.50 | 57.55 | 1.37 | 2.44% | 56.19 | 58.45 | 23319 | 13426.85 | 2.78% | 0.00 |
| 2025-07-30 | 56.94 | 56.18 | -1.14 | -1.99% | 55.83 | 57.35 | 14408 | 8166.51 | 1.72% | 0.00 |
| 2025-07-29 | 57.75 | 57.32 | -0.49 | -0.85% | 56.78 | 57.98 | 16174 | 9253.22 | 1.93% | 0.00 |
| 2025-07-28 | 57.62 | 57.81 | 0.45 | 0.78% | 57.41 | 58.37 | 13419 | 7754.17 | 1.60% | 0.00 |
| 2025-07-25 | 58.15 | 57.36 | -0.51 | -0.88% | 56.86 | 58.70 | 19593 | 11324.70 | 2.34% | 0.00 |
| 2025-07-24 | 57.00 | 57.87 | 1.06 | 1.87% | 56.80 | 58.76 | 24530 | 14133.76 | 2.92% | 0.00 |
| 2025-07-23 | 56.88 | 56.81 | 0.54 | 0.96% | 56.01 | 57.87 | 20138 | 11462.04 | 2.40% | 0.00 |
| 2025-07-22 | 56.68 | 56.27 | -0.81 | -1.42% | 55.70 | 57.06 | 15228 | 8592.91 | 1.82% | 0.00 |
| 2025-07-21 | 55.59 | 57.08 | 1.69 | 3.05% | 54.82 | 57.99 | 23590 | 13339.25 | 2.81% | 0.00 |
| 2025-07-18 | 54.96 | 55.39 | 0.65 | 1.19% | 54.20 | 55.99 | 15041 | 8288.77 | 1.79% | 0.00 |
| 2025-07-17 | 54.80 | 54.74 | 0.36 | 0.66% | 53.92 | 55.39 | 15642 | 8557.34 | 1.86% | 0.00 |
| 2025-07-16 | 52.80 | 54.38 | 1.93 | 3.68% | 52.80 | 55.70 | 23302 | 12689.79 | 2.78% | 0.00 |
| 2025-07-15 | 53.83 | 52.45 | -1.35 | -2.51% | 52.14 | 54.05 | 14500 | 7662.46 | 1.73% | 0.00 |
| 2025-07-14 | 53.53 | 53.80 | 0.80 | 1.51% | 52.56 | 54.05 | 12855 | 6885.16 | 1.53% | 0.00 |
| 2025-07-11 | 52.00 | 53.00 | 0.70 | 1.34% | 52.00 | 53.44 | 9209 | 4848.21 | 1.10% | 0.00 |
| 2025-07-10 | 52.11 | 52.30 | 0.16 | 0.31% | 51.70 | 52.50 | 5012 | 2612.85 | 0.60% | 0.00 |
| 2025-07-09 | 52.94 | 52.14 | -0.81 | -1.53% | 52.04 | 53.45 | 6185 | 3255.27 | 0.74% | 0.00 |
| 2025-07-08 | 52.60 | 52.95 | 0.86 | 1.65% | 51.65 | 53.20 | 13250 | 6980.42 | 1.58% | 0.00 |
| 2025-07-07 | 52.21 | 52.09 | -0.09 | -0.17% | 51.60 | 53.00 | 8681 | 4546.38 | 1.04% | 2.00 |
| 2025-07-04 | 52.30 | 52.18 | -0.20 | -0.38% | 52.02 | 52.80 | 7438 | 3889.77 | 0.89% | 0.00 |
| 2025-07-03 | 53.02 | 52.38 | -1.12 | -2.09% | 52.20 | 53.50 | 11532 | 6067.24 | 1.37% | 0.00 |
| 2025-07-02 | 53.40 | 53.50 | 0.00 | 0.00% | 52.74 | 53.75 | 15890 | 8472.55 | 1.89% | 0.00 |
| 2025-07-01 | 50.50 | 53.50 | 3.00 | 5.94% | 50.17 | 53.66 | 34605 | 18156.21 | 4.13% | 68.00 |
| 2025-06-30 | 50.33 | 50.50 | 0.50 | 1.00% | 48.88 | 51.97 | 14982 | 7566.29 | 1.79% | 0.00 |
| 2025-06-27 | 49.89 | 50.00 | 0.79 | 1.61% | 48.88 | 50.33 | 10180 | 5087.29 | 1.21% | 0.00 |
| 2025-06-26 | 49.00 | 49.21 | 0.70 | 1.44% | 48.12 | 49.78 | 10739 | 5273.80 | 1.28% | 0.00 |
| 2025-06-25 | 48.10 | 48.51 | 0.50 | 1.04% | 47.30 | 48.63 | 9302 | 4470.13 | 1.11% | 0.00 |
| 2025-06-24 | 48.06 | 48.01 | -0.04 | -0.08% | 47.71 | 48.54 | 6229 | 2993.91 | 0.74% | 0.00 |
| 2025-06-23 | 46.48 | 48.05 | 1.64 | 3.53% | 46.14 | 48.94 | 12878 | 6183.64 | 1.54% | 0.00 |
| 2025-06-20 | 46.00 | 46.41 | 0.52 | 1.13% | 45.89 | 47.41 | 7071 | 3295.15 | 0.84% | 0.00 |
| 2025-06-19 | 46.30 | 45.89 | -0.71 | -1.52% | 45.66 | 47.89 | 8320 | 3884.19 | 0.99% | 0.00 |
| 2025-06-18 | 48.24 | 46.60 | -1.90 | -3.92% | 46.60 | 48.35 | 9443 | 4453.18 | 1.13% | 0.00 |
| 2025-06-17 | 48.30 | 48.50 | 0.09 | 0.19% | 47.67 | 49.02 | 9330 | 4517.20 | 1.11% | 0.00 |
| 2025-06-16 | 48.99 | 48.41 | -0.29 | -0.60% | 47.66 | 48.99 | 12065 | 5803.37 | 1.44% | 0.00 |
| 2025-06-13 | 49.88 | 48.70 | -1.27 | -2.54% | 48.50 | 51.20 | 9572 | 4751.76 | 1.14% | 0.00 |
| 2025-06-12 | 74.87 | 73.96 | -0.58 | -0.78% | 73.40 | 74.90 | 4895 | 3621.84 | 0.86% | 0.00 |
| 2025-06-11 | 74.77 | 74.54 | -0.23 | -0.31% | 73.58 | 75.18 | 5041 | 3742.55 | 0.89% | 0.00 |
| 2025-06-10 | 76.18 | 74.77 | -1.51 | -1.98% | 73.71 | 76.68 | 11125 | 8360.14 | 1.96% | 0.00 |
| 2025-06-09 | 74.51 | 76.28 | 1.85 | 2.49% | 73.81 | 76.99 | 12846 | 9706.37 | 2.27% | 0.00 |
| 2025-06-06 | 71.74 | 74.43 | 2.79 | 3.89% | 71.48 | 74.99 | 15159 | 11224.13 | 2.67% | 14.00 |
| 2025-06-05 | 71.38 | 71.64 | 0.66 | 0.93% | 70.45 | 72.94 | 5537 | 3971.35 | 0.98% | 0.00 |
| 2025-06-04 | 69.72 | 70.98 | 0.66 | 0.94% | 69.57 | 71.28 | 4432 | 3140.83 | 0.78% | 0.00 |
| 2025-06-03 | 70.01 | 70.32 | -0.01 | -0.01% | 69.50 | 70.99 | 5029 | 3522.26 | 0.89% | 0.00 |
| 2025-05-30 | 71.40 | 70.33 | -0.67 | -0.94% | 70.27 | 71.46 | 3386 | 2402.84 | 0.60% | 0.00 |
| 2025-05-29 | 69.06 | 71.00 | 1.45 | 2.08% | 69.06 | 71.20 | 5401 | 3818.09 | 0.95% | 0.00 |
| 2025-05-28 | 68.84 | 69.55 | 0.51 | 0.74% | 68.65 | 70.29 | 2830 | 1967.59 | 0.50% | 0.00 |
| 2025-05-27 | 69.20 | 69.04 | 0.34 | 0.49% | 68.25 | 69.21 | 1869 | 1284.80 | 0.33% | 0.00 |
| 2025-05-26 | 69.00 | 68.70 | -0.30 | -0.43% | 67.77 | 69.22 | 3278 | 2248.75 | 0.58% | 0.00 |
| 2025-05-23 | 69.55 | 69.00 | -0.02 | -0.03% | 68.81 | 69.94 | 2887 | 2000.60 | 0.51% | 0.00 |
| 2025-05-22 | 70.28 | 69.02 | -1.23 | -1.75% | 68.71 | 70.28 | 3814 | 2644.74 | 0.67% | 0.00 |
| 2025-05-21 | 71.53 | 70.25 | -0.60 | -0.85% | 69.86 | 71.60 | 3247 | 2285.05 | 0.57% | 0.00 |
| 2025-05-20 | 70.71 | 70.85 | 0.27 | 0.38% | 70.03 | 71.65 | 5546 | 3939.87 | 0.98% | 0.00 |
| 2025-05-19 | 69.83 | 70.58 | 0.99 | 1.42% | 69.25 | 71.50 | 4621 | 3249.10 | 0.82% | 0.00 |
| 2025-05-16 | 70.00 | 69.59 | 0.06 | 0.09% | 68.88 | 70.88 | 2848 | 1975.27 | 0.50% | 0.00 |
| 2025-05-15 | 69.73 | 69.53 | -0.63 | -0.90% | 68.78 | 70.06 | 2848 | 1977.45 | 0.50% | 0.00 |
| 2025-05-14 | 69.50 | 70.16 | 0.09 | 0.13% | 68.30 | 70.39 | 7359 | 5104.98 | 1.30% | 0.00 |
| 2025-05-13 | 69.23 | 70.07 | 2.01 | 2.95% | 68.29 | 70.66 | 9677 | 6732.35 | 1.71% | 0.00 |
| 2025-05-12 | 65.38 | 68.06 | 3.24 | 5.00% | 64.98 | 68.10 | 8908 | 5966.54 | 1.57% | 5.00 |
| 2025-05-09 | 67.10 | 64.82 | -2.08 | -3.11% | 64.82 | 67.24 | 5260 | 3459.45 | 0.93% | 0.00 |
| 2025-05-08 | 65.64 | 66.90 | 0.94 | 1.43% | 65.63 | 67.59 | 4425 | 2948.06 | 0.78% | 0.00 |
| 2025-05-07 | 65.47 | 65.96 | 0.96 | 1.48% | 65.14 | 66.88 | 5005 | 3305.73 | 0.88% | 0.00 |
| 2025-05-06 | 65.00 | 65.00 | 0.33 | 0.51% | 63.72 | 65.45 | 7246 | 4667.26 | 1.28% | 0.00 |
| 2025-04-30 | 64.65 | 64.67 | -0.04 | -0.06% | 64.55 | 65.80 | 2853 | 1856.06 | 0.50% | 0.00 |
| 2025-04-29 | 65.64 | 64.71 | -0.66 | -1.01% | 64.64 | 66.00 | 3182 | 2069.70 | 0.56% | 0.00 |
| 2025-04-28 | 65.68 | 65.37 | 0.37 | 0.57% | 64.40 | 65.77 | 3573 | 2330.71 | 0.63% | 0.00 |
| 2025-04-25 | 66.66 | 65.00 | -1.75 | -2.62% | 65.00 | 66.76 | 2892 | 1901.64 | 0.51% | 0.00 |
| 2025-04-24 | 67.57 | 66.75 | -0.59 | -0.88% | 64.50 | 67.57 | 5814 | 3843.00 | 1.03% | 0.00 |
| 2025-04-23 | 68.00 | 67.34 | 0.41 | 0.61% | 66.51 | 68.00 | 5312 | 3578.24 | 0.94% | 0.00 |
| 2025-04-22 | 66.20 | 66.93 | 0.94 | 1.42% | 65.00 | 68.44 | 4514 | 3019.29 | 0.80% | 0.00 |
| 2025-04-21 | 64.68 | 65.99 | 0.99 | 1.52% | 64.19 | 66.86 | 3459 | 2281.88 | 0.61% | 0.00 |
| 2025-04-18 | 66.41 | 65.00 | -1.42 | -2.14% | 64.80 | 67.14 | 3902 | 2554.14 | 0.69% | 0.00 |
| 2025-04-17 | 66.66 | 66.42 | -0.48 | -0.72% | 66.28 | 67.27 | 2575 | 1720.98 | 0.45% | 0.00 |
| 2025-04-16 | 68.03 | 66.90 | -1.13 | -1.66% | 66.31 | 68.63 | 4946 | 3321.67 | 0.87% | 0.00 |
| 2025-04-15 | 67.96 | 68.03 | 0.10 | 0.15% | 67.56 | 68.61 | 2494 | 1694.71 | 0.44% | 0.00 |
上证大盘股票行情在线 K线走势图
