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 |
|---|
| 2026-03-25 | 57.97 | 56.70 | 0.38 | 0.67% | 56.51 | 57.97 | 9831 | 5592.59 | 1.17% | 0.00 |
| 2026-03-24 | 55.99 | 56.32 | 1.43 | 2.61% | 54.90 | 56.80 | 12209 | 6812.42 | 1.46% | 0.00 |
| 2026-03-23 | 58.34 | 54.89 | -3.80 | -6.47% | 54.55 | 58.60 | 16803 | 9525.20 | 2.00% | 0.00 |
| 2026-03-20 | 60.19 | 58.69 | -1.45 | -2.41% | 58.60 | 62.19 | 6337 | 3786.23 | 0.76% | 0.00 |
| 2026-03-19 | 61.00 | 60.14 | -1.57 | -2.54% | 59.66 | 61.79 | 10508 | 6342.83 | 1.25% | 0.00 |
| 2026-03-18 | 61.54 | 61.71 | 0.80 | 1.31% | 60.13 | 62.50 | 6409 | 3956.60 | 0.76% | 0.00 |
| 2026-03-17 | 63.35 | 60.91 | -2.22 | -3.52% | 60.66 | 64.30 | 13464 | 8310.88 | 1.61% | 0.00 |
| 2026-03-16 | 63.68 | 63.13 | -0.50 | -0.79% | 62.55 | 64.50 | 9920 | 6290.91 | 1.18% | 0.00 |
| 2026-03-13 | 65.29 | 63.63 | -1.33 | -2.05% | 63.50 | 65.29 | 13653 | 8750.52 | 1.63% | 0.00 |
| 2026-03-12 | 59.22 | 64.96 | 5.56 | 9.36% | 59.00 | 66.23 | 33115 | 21100.43 | 3.95% | 0.00 |
| 2026-03-11 | 60.00 | 59.40 | -0.58 | -0.97% | 59.33 | 60.28 | 7143 | 4261.49 | 0.85% | 0.00 |
| 2026-03-10 | 58.70 | 59.98 | 1.61 | 2.76% | 58.68 | 60.03 | 8277 | 4940.93 | 0.99% | 0.00 |
| 2026-03-09 | 59.39 | 58.37 | -1.35 | -2.26% | 57.19 | 59.50 | 12283 | 7148.48 | 1.46% | 0.00 |
| 2026-03-06 | 58.19 | 59.72 | 1.52 | 2.61% | 57.38 | 60.44 | 10497 | 6249.81 | 1.25% | 0.00 |
| 2026-03-05 | 57.43 | 58.20 | 1.15 | 2.02% | 57.43 | 58.60 | 9851 | 5726.60 | 1.17% | 0.00 |
| 2026-03-04 | 56.86 | 57.05 | -0.38 | -0.66% | 56.00 | 58.50 | 12999 | 7428.79 | 1.55% | 0.00 |
| 2026-03-03 | 61.56 | 57.43 | -4.52 | -7.30% | 57.21 | 62.70 | 22717 | 13505.95 | 2.71% | 2.00 |
| 2026-03-02 | 63.88 | 61.95 | -2.57 | -3.98% | 61.86 | 63.88 | 15476 | 9656.11 | 1.85% | 0.00 |
| 2026-02-27 | 62.76 | 64.52 | 2.24 | 3.60% | 62.11 | 64.90 | 17467 | 11143.87 | 2.08% | 0.00 |
| 2026-02-26 | 63.07 | 62.28 | -1.07 | -1.69% | 61.82 | 63.36 | 15276 | 9559.95 | 1.82% | 0.00 |
| 2026-02-25 | 65.29 | 63.35 | -1.94 | -2.97% | 62.05 | 65.30 | 25263 | 15961.21 | 3.01% | 0.00 |
| 2026-02-24 | 68.04 | 65.29 | -2.22 | -3.29% | 64.13 | 68.47 | 16374 | 10773.16 | 1.95% | 0.00 |
| 2026-02-13 | 68.18 | 67.51 | -0.09 | -0.13% | 67.51 | 68.30 | 5095 | 3456.06 | 0.61% | 0.00 |
| 2026-02-12 | 69.00 | 67.60 | -0.92 | -1.34% | 67.50 | 69.70 | 8082 | 5501.13 | 0.96% | 0.00 |
| 2026-02-11 | 70.50 | 68.52 | -1.64 | -2.34% | 68.47 | 70.51 | 10366 | 7160.84 | 1.24% | 0.00 |
| 2026-02-10 | 70.50 | 70.16 | -0.26 | -0.37% | 70.03 | 71.28 | 6853 | 4828.88 | 0.82% | 0.00 |
| 2026-02-09 | 70.90 | 70.42 | 0.61 | 0.87% | 69.57 | 70.90 | 7570 | 5316.84 | 0.90% | 0.00 |
| 2026-02-06 | 71.21 | 69.81 | -0.64 | -0.91% | 69.60 | 71.21 | 8146 | 5740.63 | 0.97% | 0.00 |
| 2026-02-05 | 70.75 | 70.45 | -1.01 | -1.41% | 70.00 | 72.82 | 12278 | 8745.65 | 1.46% | 0.00 |
| 2026-02-04 | 70.20 | 71.46 | 3.85 | 5.69% | 69.00 | 72.50 | 15942 | 11325.15 | 1.90% | 0.00 |
| 2026-02-03 | 68.00 | 67.61 | -0.70 | -1.02% | 67.55 | 69.56 | 12270 | 8352.52 | 1.46% | 0.00 |
| 2026-02-02 | 62.69 | 68.31 | -3.61 | -5.02% | 62.69 | 70.99 | 21380 | 14608.41 | 2.55% | 0.00 |
| 2026-01-30 | 73.99 | 71.92 | -2.43 | -3.27% | 71.30 | 74.58 | 19871 | 14372.50 | 2.37% | 0.00 |
| 2026-01-29 | 73.20 | 74.35 | 1.17 | 1.60% | 72.37 | 76.17 | 24929 | 18497.24 | 2.97% | 0.00 |
| 2026-01-28 | 75.70 | 73.18 | -3.58 | -4.66% | 72.62 | 76.20 | 42911 | 31674.27 | 5.12% | 0.00 |
| 2026-01-27 | 79.81 | 76.76 | -8.14 | -9.59% | 74.49 | 80.37 | 89595 | 69482.39 | 10.68% | 0.00 |
| 2026-01-26 | 82.52 | 84.90 | 6.19 | 7.86% | 78.80 | 94.00 | 129362 | 109237.33 | 15.42% | 0.00 |
| 2026-01-23 | 79.00 | 78.71 | -0.71 | -0.89% | 77.40 | 79.76 | 25767 | 20158.32 | 3.07% | 0.00 |
| 2026-01-22 | 83.10 | 79.42 | -5.42 | -6.39% | 77.78 | 86.00 | 46250 | 37429.53 | 5.51% | 0.00 |
| 2026-01-21 | 77.31 | 84.84 | 7.53 | 9.74% | 76.36 | 85.86 | 70345 | 57884.43 | 8.39% | 0.00 |
| 2026-01-20 | 77.98 | 77.31 | -0.69 | -0.88% | 76.78 | 78.16 | 13773 | 10659.85 | 1.64% | 0.00 |
| 2026-01-19 | 77.30 | 78.00 | 0.30 | 0.39% | 74.22 | 78.60 | 36836 | 28381.97 | 4.39% | 0.00 |
| 2026-01-16 | 79.66 | 77.70 | -1.53 | -1.93% | 77.53 | 80.32 | 17569 | 13762.56 | 2.09% | 0.00 |
| 2026-01-15 | 80.00 | 79.23 | -1.26 | -1.57% | 78.00 | 80.00 | 18350 | 14490.57 | 2.19% | 0.00 |
| 2026-01-14 | 80.43 | 80.49 | -0.76 | -0.94% | 78.75 | 82.15 | 31098 | 25010.88 | 3.71% | 0.00 |
| 2026-01-13 | 80.56 | 81.25 | 0.86 | 1.07% | 78.69 | 83.38 | 42497 | 34510.66 | 5.07% | 0.00 |
| 2026-01-12 | 80.00 | 80.39 | 0.41 | 0.51% | 78.50 | 82.64 | 47928 | 38573.79 | 5.71% | 0.00 |
| 2026-01-09 | 77.30 | 79.98 | 2.77 | 3.59% | 76.65 | 82.00 | 73274 | 58426.24 | 8.74% | 0.00 |
| 2026-01-08 | 67.69 | 77.21 | 9.07 | 13.31% | 67.69 | 78.60 | 73516 | 55032.78 | 8.77% | 0.00 |
| 2026-01-07 | 68.07 | 68.14 | 0.27 | 0.40% | 67.40 | 68.70 | 13765 | 9349.86 | 1.64% | 0.00 |
| 2026-01-06 | 68.88 | 67.87 | -1.01 | -1.47% | 67.29 | 68.98 | 14625 | 9933.10 | 1.74% | 0.00 |
| 2026-01-05 | 68.51 | 68.88 | 0.38 | 0.55% | 67.97 | 69.14 | 14095 | 9652.68 | 1.68% | 0.00 |
| 2025-12-31 | 69.60 | 68.50 | -1.17 | -1.68% | 68.26 | 69.96 | 8112 | 5603.71 | 0.97% | 0.00 |
| 2025-12-30 | 71.00 | 69.67 | -0.83 | -1.18% | 69.30 | 71.29 | 15838 | 11098.53 | 1.89% | 0.00 |
| 2025-12-29 | 70.33 | 70.50 | -0.41 | -0.58% | 70.01 | 71.87 | 10417 | 7372.62 | 1.24% | 0.00 |
| 2025-12-26 | 72.92 | 70.91 | -1.09 | -1.51% | 70.38 | 73.20 | 15756 | 11241.89 | 1.88% | 0.00 |
| 2025-12-25 | 67.61 | 72.00 | 4.39 | 6.49% | 67.02 | 73.49 | 34803 | 24715.60 | 4.15% | 0.00 |
| 2025-12-24 | 68.60 | 67.61 | -0.29 | -0.43% | 66.77 | 68.60 | 12374 | 8361.88 | 1.48% | 0.00 |
| 2025-12-23 | 67.40 | 67.90 | 1.10 | 1.65% | 66.76 | 69.08 | 16312 | 11095.03 | 1.94% | 0.00 |
| 2025-12-22 | 67.80 | 66.80 | -0.44 | -0.65% | 66.40 | 67.80 | 7579 | 5063.18 | 0.90% | 0.00 |
| 2025-12-19 | 67.01 | 67.24 | 0.06 | 0.09% | 66.10 | 68.01 | 9578 | 6403.37 | 1.14% | 0.00 |
| 2025-12-18 | 66.20 | 67.18 | 0.77 | 1.16% | 65.99 | 68.25 | 13794 | 9331.05 | 1.64% | 0.00 |
| 2025-12-17 | 67.15 | 66.41 | -0.45 | -0.67% | 65.52 | 68.00 | 8972 | 5962.85 | 1.07% | 0.00 |
| 2025-12-16 | 66.86 | 66.86 | 0.01 | 0.01% | 64.60 | 68.25 | 14647 | 9710.66 | 1.75% | 0.00 |
| 2025-12-15 | 65.37 | 66.85 | 2.05 | 3.16% | 65.37 | 68.47 | 20087 | 13499.38 | 2.40% | 0.00 |
| 2025-12-12 | 65.60 | 64.80 | -0.80 | -1.22% | 64.50 | 66.08 | 9120 | 5932.60 | 1.09% | 0.00 |
| 2025-12-11 | 65.00 | 65.60 | -0.07 | -0.11% | 64.00 | 66.53 | 10588 | 6879.04 | 1.26% | 0.00 |
| 2025-12-10 | 66.46 | 65.67 | -0.99 | -1.49% | 65.02 | 66.46 | 10754 | 7067.04 | 1.28% | 0.00 |
| 2025-12-09 | 68.05 | 66.66 | -1.33 | -1.96% | 66.60 | 68.05 | 8892 | 5951.09 | 1.06% | 0.00 |
| 2025-12-08 | 68.00 | 67.99 | 0.01 | 0.01% | 67.10 | 68.56 | 7316 | 4955.30 | 0.87% | 0.00 |
| 2025-12-05 | 68.94 | 67.98 | -0.53 | -0.77% | 67.10 | 68.94 | 8202 | 5547.08 | 0.98% | 0.00 |
| 2025-12-04 | 69.45 | 68.51 | -0.88 | -1.27% | 68.12 | 69.45 | 6379 | 4385.07 | 0.76% | 0.00 |
| 2025-12-03 | 67.56 | 69.39 | 1.74 | 2.57% | 67.10 | 70.50 | 14513 | 10033.32 | 1.73% | 0.00 |
| 2025-12-02 | 66.80 | 67.65 | 0.49 | 0.73% | 66.80 | 68.14 | 8772 | 5904.23 | 1.05% | 0.00 |
| 2025-12-01 | 70.00 | 67.16 | -3.29 | -4.67% | 66.99 | 70.18 | 22751 | 15459.74 | 2.71% | 0.00 |
| 2025-11-28 | 69.75 | 70.45 | 0.70 | 1.00% | 69.10 | 70.99 | 10079 | 7049.80 | 1.20% | 2.00 |
| 2025-11-27 | 69.81 | 69.75 | -0.07 | -0.10% | 69.23 | 70.32 | 10693 | 7471.06 | 1.27% | 0.00 |
| 2025-11-26 | 67.40 | 69.82 | 2.71 | 4.04% | 66.61 | 70.76 | 21544 | 15005.11 | 2.57% | 0.00 |
| 2025-11-25 | 68.06 | 67.11 | 0.71 | 1.07% | 65.92 | 68.14 | 15857 | 10607.11 | 1.89% | 0.00 |
| 2025-11-24 | 62.00 | 66.40 | 4.40 | 7.10% | 62.00 | 66.80 | 19805 | 13007.71 | 2.36% | 0.00 |
上证大盘股票行情在线 K线走势图
硕世生物(688399)股票查询
沪市涨幅前二十
深市涨幅前二十
创业板涨幅前二十
Warning: file_get_contents(https://finance.sina.com.cn/realstock/company/hotstock_daily_a.js): failed to open stream: Connection timed out in /www/wwwroot/igu888.com/hot/rmgp.php on line 30
无法获取数据源
