百济神州

688235
🏛️ 中国 →
301.85
最后更新: 2025-09-26
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
09:30 313.61 314.08 306.00 308.81 537.9K
09:35 308.64 309.95 305.72 306.17 324.3K
09:40 306.29 308.76 306.16 306.80 226.4K
09:45 306.85 308.42 306.00 307.86 170.4K
09:50 308.41 308.41 306.70 306.75 121.7K
09:55 307.10 307.50 304.50 305.36 235.7K
10:00 305.36 306.50 304.53 305.86 166.8K
10:05 305.50 305.87 304.50 305.70 128.2K
10:10 305.86 306.00 303.58 304.00 182.8K
10:15 303.80 304.39 302.08 302.67 196.3K
10:20 302.67 303.66 301.50 302.79 186.3K
10:25 302.79 304.36 302.33 302.91 83.9K
10:30 303.10 304.32 302.58 303.79 64.6K
10:35 303.79 303.79 302.13 302.84 71.9K
10:40 302.84 302.84 302.08 302.08 69.7K
10:45 302.09 303.30 302.05 303.04 58.2K
10:50 303.00 303.99 302.56 303.88 36.9K
10:55 304.04 304.40 303.80 304.40 49.5K
11:00 304.29 307.50 304.29 307.25 100.2K
11:05 307.39 307.87 306.05 306.05 57.9K
11:10 305.97 306.89 305.10 306.89 32.4K
11:15 306.26 306.94 305.62 305.66 36.8K
11:20 305.63 306.24 305.01 305.36 29.6K
11:25 305.35 306.90 305.17 305.60 25.5K
13:00 306.00 307.73 305.75 306.65 64.3K
13:05 306.50 306.50 305.00 305.00 29.2K
13:10 305.00 306.00 304.43 306.00 36.9K
13:15 305.98 306.49 304.66 306.42 47.9K
13:20 306.19 307.48 305.43 306.06 30.0K
13:25 306.06 306.50 305.50 305.57 29.2K
13:30 305.73 305.73 304.60 304.68 43.6K
13:35 304.64 305.00 304.00 304.24 51.4K
13:40 304.01 305.30 304.01 304.49 21.9K
13:45 304.48 305.50 304.30 305.01 22.2K
13:50 305.01 305.49 304.50 304.61 24.2K
13:55 304.61 304.72 304.12 304.12 43.3K
14:00 304.12 304.55 304.07 304.55 27.9K
14:05 304.54 304.68 304.17 304.30 19.0K
14:10 304.15 304.15 303.23 303.38 63.7K
14:15 303.23 303.71 303.13 303.47 27.4K
14:20 303.26 303.82 302.40 302.58 64.5K
14:25 302.58 303.03 301.82 302.32 139.6K
14:30 302.45 302.64 301.58 301.79 95.9K
14:35 301.78 302.18 301.01 301.70 96.4K
14:40 301.80 303.01 301.50 303.00 86.7K
14:45 303.09 303.64 302.51 303.05 100.1K
14:50 303.05 303.06 301.85 301.86 67.9K
14:55 301.85 302.00 301.85 301.89 33.5K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-26 313.30 314.20 301.01 301.85 4.5M
2025-09-25 311.00 324.30 310.00 315.67 5.0M
2025-09-24 303.83 311.77 303.21 309.68 4.4M
2025-09-23 312.50 314.90 297.30 303.55 5.3M
2025-09-22 307.10 316.50 306.00 314.89 4.5M
2025-09-19 316.80 322.56 306.28 310.20 4.8M
2025-09-18 313.33 325.00 310.10 314.95 5.8M
2025-09-17 316.60 321.50 312.11 313.33 4.6M
2025-09-16 320.50 323.33 314.00 316.59 4.1M
2025-09-15 311.93 329.16 311.00 320.00 6.5M
2025-09-12 310.22 319.40 310.07 315.57 7.5M
2025-09-11 285.10 307.00 278.90 305.18 13.1M
2025-09-10 321.00 328.67 315.65 316.99 5.7M
2025-09-09 314.00 345.00 313.06 323.20 9.5M
2025-09-08 320.00 328.68 312.10 318.00 7.2M
2025-09-05 303.05 320.00 293.11 319.80 8.7M
2025-09-04 336.20 337.99 298.88 308.10 10.6M
2025-09-03 319.93 330.00 311.20 326.08 9.5M
2025-09-02 299.85 346.00 298.00 324.85 13.7M
2025-09-01 289.99 310.30 287.00 300.00 11.8M
2025-08-29 247.02 286.28 247.02 278.00 9.0M
2025-08-28 245.00 247.00 238.21 247.00 3.5M
2025-08-27 251.02 254.90 246.01 246.01 3.5M
2025-08-26 257.00 261.76 250.18 250.51 3.8M
2025-08-25 247.00 257.50 246.50 254.99 4.5M
2025-08-22 245.17 247.34 240.50 247.25 3.4M
2025-08-21 241.50 248.77 240.12 243.25 4.1M
2025-08-20 233.88 237.88 232.89 237.50 2.3M
2025-08-19 242.47 245.95 234.60 234.70 4.0M
2025-08-18 242.42 246.95 239.33 243.00 3.7M
2025-08-15 234.10 241.96 231.50 241.19 4.5M
2025-08-14 237.00 239.65 233.50 234.06 3.4M
2025-08-13 230.00 236.36 228.10 233.79 3.6M
2025-08-12 228.89 232.00 224.53 229.92 2.9M
2025-08-11 225.00 231.32 224.95 228.98 2.5M
2025-08-08 234.00 235.20 223.30 224.63 5.4M
2025-08-07 248.00 250.99 234.20 235.66 4.8M
2025-08-06 250.30 250.30 243.60 245.54 2.0M
2025-08-05 243.50 253.30 242.89 249.46 2.8M
2025-08-04 238.00 244.45 234.24 243.51 2.5M
2025-08-01 237.80 239.85 234.66 237.88 2.6M
2025-07-31 241.49 244.97 237.11 238.24 2.2M
2025-07-30 246.00 249.69 240.58 242.00 2.2M
2025-07-29 241.00 247.70 237.00 245.78 2.7M
2025-07-28 235.69 242.18 235.00 241.42 2.8M
2025-07-25 238.08 241.55 234.00 234.87 2.4M
2025-07-24 237.89 239.77 235.61 237.68 2.2M
2025-07-23 237.60 241.82 236.98 238.13 2.1M
2025-07-22 235.20 242.86 235.20 236.72 2.7M
2025-07-21 248.00 248.39 235.10 236.45 3.6M
2025-07-18 247.84 251.62 246.34 249.76 2.0M
2025-07-17 243.50 251.88 241.70 250.85 3.6M
2025-07-16 237.80 246.28 237.79 239.94 2.1M
2025-07-15 226.23 242.75 225.45 241.30 4.9M
2025-07-14 228.01 231.18 222.22 225.94 2.8M
2025-07-11 227.45 231.49 225.28 229.90 2.9M
2025-07-10 228.83 230.37 226.22 227.33 2.4M
2025-07-09 223.00 229.22 220.01 226.46 3.1M
2025-07-08 223.39 227.38 222.22 223.15 2.7M
2025-07-07 229.99 230.00 223.09 223.35 2.5M
2025-07-04 231.03 233.90 228.03 229.64 2.4M
2025-07-03 232.45 235.60 229.42 232.89 3.0M
2025-07-02 241.24 242.49 231.20 231.62 2.8M
2025-07-01 233.65 242.89 233.00 242.16 3.6M
2025-06-30 234.50 237.50 231.60 233.64 3.3M
2025-06-27 249.50 249.50 235.31 236.10 4.1M
2025-06-26 255.02 255.06 248.58 254.72 2.1M
2025-06-25 257.00 261.88 253.88 256.68 1.9M
2025-06-24 250.03 257.99 250.00 254.02 2.1M
2025-06-23 243.00 252.00 240.68 250.40 2.2M
2025-06-20 247.00 249.00 243.00 244.89 1.5M
2025-06-19 247.47 253.34 243.44 246.51 1.7M
2025-06-18 245.00 250.36 244.30 247.47 1.7M
2025-06-17 258.23 259.37 244.44 247.01 3.9M
2025-06-16 255.55 263.55 252.20 256.80 3.2M
2025-06-13 263.80 267.37 254.35 257.11 5.2M
2025-06-12 247.25 268.47 247.25 267.40 5.3M
2025-06-11 249.11 250.72 244.57 247.60 2.4M
2025-06-10 251.00 252.95 246.00 250.08 3.2M
2025-06-09 234.70 255.80 233.37 253.00 4.3M
2025-06-06 235.03 236.80 228.30 235.69 2.2M
2025-06-05 235.50 238.98 233.33 235.54 2.0M
2025-06-04 235.26 239.50 232.26 236.98 2.6M
2025-06-03 232.77 237.00 227.74 234.41 2.8M
2025-05-30 228.10 234.00 227.05 230.20 2.5M
2025-05-29 222.50 229.87 219.62 228.10 2.9M
2025-05-28 223.31 225.80 220.00 221.31 1.8M
2025-05-27 229.95 230.30 221.39 223.30 2.8M
2025-05-26 232.98 236.36 227.58 228.33 2.6M
2025-05-23 244.89 245.12 230.18 231.00 3.8M
2025-05-22 245.99 247.80 235.56 241.01 2.8M
2025-05-21 243.00 250.49 241.42 247.80 1.9M
2025-05-20 236.00 245.48 236.00 244.44 2.5M
2025-05-19 229.00 236.80 227.58 231.99 1.9M
2025-05-16 225.50 232.80 222.50 230.50 2.3M
2025-05-15 222.14 228.20 222.14 223.88 2.0M
2025-05-14 229.00 232.26 224.52 227.17 2.5M
2025-05-13 230.00 234.89 226.04 232.98 3.0M
2025-05-12 228.00 230.60 219.51 221.50 4.6M
2025-05-09 238.93 246.38 238.93 243.52 1.7M
2025-05-08 236.00 242.80 236.00 238.40 2.0M
2025-05-07 254.80 258.84 235.00 238.50 4.1M
2025-05-06 260.00 260.43 253.83 259.00 2.2M
2025-04-30 246.70 262.64 246.70 261.18 2.7M
2025-04-29 246.73 249.30 243.00 246.91 1.6M
2025-04-28 235.01 250.10 229.10 246.81 2.7M
2025-04-25 243.50 245.89 235.00 239.00 1.8M
2025-04-24 246.00 247.98 238.49 243.58 2.1M
2025-04-23 254.00 255.00 244.47 246.08 2.1M
2025-04-22 250.53 258.00 248.39 249.62 3.1M
2025-04-21 238.22 251.77 236.03 250.38 1.7M
2025-04-18 239.90 244.78 236.08 237.60 1.1M
2025-04-17 238.88 241.44 236.00 238.90 1.5M
2025-04-16 244.00 247.00 237.00 240.56 2.1M
2025-04-15 249.00 252.97 240.60 248.66 2.5M
2025-04-14 238.14 251.95 238.14 249.20 3.6M
2025-04-11 219.26 236.98 219.01 235.30 3.4M
2025-04-10 218.98 231.95 218.98 220.91 3.9M
2025-04-09 210.63 213.49 194.44 212.50 4.7M
2025-04-08 206.00 223.28 206.00 220.00 5.1M
2025-04-07 222.00 232.80 200.70 209.00 5.4M
2025-04-03 248.22 254.77 246.90 250.78 2.8M
2025-04-02 245.50 254.00 244.66 248.20 3.1M
2025-04-01 240.50 251.26 236.99 249.51 4.5M
2025-03-31 234.10 242.81 230.00 238.84 3.4M
2025-03-28 230.98 240.75 230.56 231.38 2.8M
2025-03-27 217.01 233.85 217.01 231.66 3.1M
2025-03-26 221.00 223.60 217.00 217.63 1.6M
2025-03-25 223.80 226.93 221.65 222.58 1.6M
2025-03-24 221.00 228.97 219.50 223.06 2.2M
2025-03-21 226.03 227.98 219.50 224.00 2.1M
2025-03-20 224.01 229.33 221.80 227.62 1.9M
2025-03-19 223.87 226.99 220.50 223.00 1.9M
2025-03-18 221.79 225.77 219.53 224.28 2.4M
2025-03-17 217.00 223.60 213.58 218.80 2.3M
2025-03-14 215.81 217.71 212.50 215.58 2.1M
2025-03-13 217.50 218.96 212.10 213.56 1.6M
2025-03-12 219.10 220.48 215.01 216.30 1.5M
2025-03-11 216.70 221.61 216.06 218.35 2.4M
2025-03-10 231.37 231.37 214.55 218.38 4.4M
2025-03-07 230.27 237.20 228.88 230.20 2.9M
2025-03-06 235.58 241.05 231.55 232.49 2.9M
2025-03-05 230.99 237.04 230.60 234.46 2.8M
2025-03-04 220.00 230.58 216.11 226.35 4.3M
2025-03-03 234.90 238.88 227.80 237.00 3.9M
2025-02-28 235.00 248.00 235.00 238.41 5.4M
2025-02-27 224.80 229.07 220.61 226.00 2.8M
2025-02-26 221.00 230.00 216.82 228.29 3.8M
2025-02-25 218.00 225.95 216.68 220.88 3.1M
2025-02-24 221.77 227.19 217.98 219.77 3.5M
2025-02-21 209.86 226.30 209.50 224.00 5.1M
2025-02-20 207.10 210.20 204.00 207.00 2.2M
2025-02-19 205.97 211.50 203.75 206.28 2.3M
2025-02-18 199.73 210.00 199.20 205.98 3.0M
2025-02-17 197.90 203.27 197.42 201.54 2.9M
2025-02-14 190.99 199.90 189.50 197.74 2.7M
2025-02-13 191.49 193.76 188.65 189.00 1.8M
2025-02-12 191.18 193.30 190.02 191.21 1.3M
2025-02-11 189.60 193.80 188.88 192.18 1.6M
2025-02-10 193.88 194.27 189.57 190.23 2.7M
2025-02-07 197.70 198.88 192.28 195.00 2.5M
2025-02-06 193.18 199.38 191.29 198.90 2.0M
2025-02-05 189.02 195.59 187.11 192.86 2.4M
2025-01-27 189.00 192.89 187.86 190.69 1.5M
2025-01-24 188.13 189.78 186.64 189.00 1.2M
2025-01-23 191.00 192.00 186.97 187.25 1.9M
2025-01-22 190.00 191.86 186.86 190.17 1.7M
2025-01-21 188.65 191.29 186.08 189.78 2.0M
2025-01-20 183.02 192.99 183.02 187.80 3.3M
2025-01-17 178.60 183.80 177.77 182.18 2.2M
2025-01-16 175.00 179.80 175.00 178.50 2.1M
2025-01-15 179.00 180.98 173.70 175.65 2.2M
2025-01-14 167.25 179.49 167.06 178.60 3.8M
2025-01-13 159.50 165.27 159.00 163.20 1.4M
2025-01-10 158.52 162.37 157.58 160.65 1.5M
2025-01-09 155.08 161.98 154.39 159.27 1.5M
2025-01-08 155.22 156.77 151.13 155.01 1.4M
2025-01-07 156.17 158.35 154.10 156.18 1.0M
2025-01-06 159.00 161.29 154.09 156.80 2.0M
2025-01-03 160.03 161.99 157.97 159.55 1.5M
2025-01-02 160.69 163.60 156.36 159.35 2.1M