百克生物

688276
🏛️ 中国 →
21.90
最后更新: 2025-09-29
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 22.08 22.21 22.06 22.17 136.5K
09:35 22.18 22.27 22.10 22.10 125.9K
09:40 22.11 22.13 22.06 22.07 48.4K
09:45 22.09 22.12 22.07 22.08 24.9K
09:50 22.10 22.10 22.02 22.03 46.8K
09:55 22.04 22.04 21.96 21.97 137.5K
10:00 21.96 21.99 21.93 21.99 71.8K
10:05 21.99 22.03 21.99 22.01 26.3K
10:10 22.00 22.04 21.96 21.97 49.8K
10:15 22.00 22.00 21.93 21.93 75.2K
10:20 21.93 21.97 21.93 21.95 45.5K
10:25 21.95 22.01 21.95 22.01 11.2K
10:30 21.98 21.99 21.97 21.97 10.8K
10:35 21.97 21.98 21.93 21.98 75.5K
10:40 21.98 21.98 21.95 21.95 22.5K
10:45 21.98 21.98 21.90 21.92 45.4K
10:50 21.91 21.92 21.90 21.91 29.7K
10:55 21.92 21.94 21.91 21.91 29.8K
11:00 21.93 21.97 21.91 21.93 27.7K
11:05 21.94 21.94 21.85 21.85 105.8K
11:10 21.85 21.88 21.83 21.85 19.0K
11:15 21.86 21.87 21.81 21.82 92.6K
11:20 21.82 21.88 21.82 21.86 43.9K
11:25 21.86 21.86 21.83 21.86 28.7K
13:00 21.87 21.87 21.85 21.85 19.7K
13:05 21.84 21.87 21.81 21.87 40.0K
13:10 21.86 21.87 21.82 21.85 24.6K
13:15 21.84 21.86 21.83 21.86 18.9K
13:20 21.85 21.86 21.84 21.86 14.6K
13:25 21.86 21.86 21.80 21.84 81.3K
13:30 21.83 21.83 21.79 21.80 77.7K
13:35 21.80 21.81 21.78 21.79 30.0K
13:40 21.79 21.79 21.74 21.75 69.9K
13:45 21.74 21.78 21.74 21.78 22.5K
13:50 21.78 21.78 21.76 21.78 11.6K
13:55 21.77 21.78 21.73 21.78 19.4K
14:00 21.77 21.77 21.71 21.71 93.0K
14:05 21.73 21.79 21.71 21.79 41.0K
14:10 21.79 21.79 21.77 21.78 9.2K
14:15 21.78 21.78 21.76 21.77 14.8K
14:20 21.78 21.82 21.78 21.82 29.8K
14:25 21.82 21.82 21.79 21.80 43.4K
14:30 21.83 21.88 21.82 21.88 46.0K
14:35 21.88 21.89 21.85 21.89 42.3K
14:40 21.89 21.89 21.85 21.86 17.8K
14:45 21.86 21.88 21.83 21.84 61.9K
14:50 21.84 21.86 21.84 21.85 26.4K
14:55 21.84 21.88 21.84 21.88 29.9K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-29 21.46 21.97 21.19 21.90 2.1M
2025-09-26 21.59 21.68 21.34 21.44 1.4M
2025-09-25 21.83 21.99 21.61 21.62 2.0M
2025-09-24 21.39 21.83 21.33 21.83 2.2M
2025-09-23 21.86 21.87 21.12 21.45 3.4M
2025-09-22 22.08 22.27 21.71 21.88 2.2M
2025-09-19 22.24 22.35 21.95 22.05 2.5M
2025-09-18 22.54 22.86 22.07 22.25 4.0M
2025-09-17 22.55 22.78 22.39 22.53 2.4M
2025-09-16 22.57 22.61 22.36 22.55 2.6M
2025-09-15 22.91 22.99 22.54 22.55 3.4M
2025-09-12 23.22 23.22 22.90 22.93 2.2M
2025-09-11 22.80 23.17 22.52 23.14 2.8M
2025-09-10 23.00 23.27 22.83 22.87 2.1M
2025-09-09 23.39 23.39 22.92 23.00 2.6M
2025-09-08 22.99 23.45 22.96 23.39 3.4M
2025-09-05 22.64 23.00 22.53 22.98 3.3M
2025-09-04 22.95 23.14 22.31 22.64 4.1M
2025-09-03 23.26 23.51 22.83 22.95 3.0M
2025-09-02 23.66 23.90 22.95 23.17 4.6M
2025-09-01 23.01 23.72 22.91 23.60 4.6M
2025-08-29 23.91 24.12 23.75 23.90 3.1M
2025-08-28 24.25 24.50 23.22 24.04 5.9M
2025-08-27 25.10 25.29 24.24 24.24 6.1M
2025-08-26 25.66 25.72 25.10 25.19 4.9M
2025-08-25 24.91 25.43 24.89 25.35 7.2M
2025-08-22 24.69 24.82 24.36 24.77 4.8M
2025-08-21 24.80 25.09 24.52 24.68 4.5M
2025-08-20 25.10 25.21 24.46 24.83 5.1M
2025-08-19 25.21 25.73 25.12 25.26 5.7M
2025-08-18 25.50 26.30 25.05 25.44 9.0M
2025-08-15 23.58 26.17 23.45 25.40 11.2M
2025-08-14 24.20 24.39 23.43 23.50 5.3M
2025-08-13 24.08 24.25 23.81 24.14 3.8M
2025-08-12 24.40 24.67 24.01 24.08 4.2M
2025-08-11 24.00 24.48 23.90 24.33 5.2M
2025-08-08 23.40 24.37 23.11 24.03 7.1M
2025-08-07 23.59 23.82 23.40 23.40 2.8M
2025-08-06 23.73 24.22 23.48 23.59 4.0M
2025-08-05 23.75 24.48 23.60 23.91 5.2M
2025-08-04 23.15 24.38 22.88 23.83 5.8M
2025-08-01 23.29 24.04 23.14 23.38 4.8M
2025-07-31 23.51 23.76 23.19 23.36 4.3M
2025-07-30 23.67 24.05 23.26 23.63 4.6M
2025-07-29 23.81 23.95 23.36 23.85 5.5M
2025-07-28 24.08 24.32 23.62 23.66 5.0M
2025-07-25 24.25 24.40 23.70 24.08 8.4M
2025-07-24 22.77 24.88 22.77 24.30 13.7M
2025-07-23 22.66 23.38 22.47 22.80 5.5M
2025-07-22 22.51 22.99 22.46 22.66 4.0M
2025-07-21 22.30 22.75 22.18 22.60 3.6M
2025-07-18 22.20 22.33 21.95 22.32 3.3M
2025-07-17 21.73 22.27 21.69 22.24 4.1M
2025-07-16 21.73 21.83 21.61 21.72 1.9M
2025-07-15 21.75 21.84 21.36 21.70 2.6M
2025-07-14 21.75 21.87 21.58 21.79 2.2M
2025-07-11 21.50 21.95 21.48 21.78 3.5M
2025-07-10 21.28 21.98 21.28 21.58 4.6M
2025-07-09 21.31 21.54 21.22 21.28 2.8M
2025-07-08 21.06 21.43 21.05 21.31 2.5M
2025-07-07 21.10 21.27 21.02 21.05 1.8M
2025-07-04 21.26 21.67 21.02 21.08 2.6M
2025-07-03 21.03 21.36 21.00 21.27 3.2M
2025-07-02 21.06 21.13 20.87 21.00 1.7M
2025-07-01 21.00 21.10 20.83 21.05 2.4M
2025-06-30 20.74 21.05 20.73 21.00 2.4M
2025-06-27 20.74 20.91 20.74 20.76 1.7M
2025-06-26 20.90 20.93 20.75 20.79 1.6M
2025-06-25 20.80 20.98 20.65 20.94 2.2M
2025-06-24 20.59 20.82 20.55 20.80 1.6M
2025-06-23 20.33 20.66 20.23 20.56 1.6M
2025-06-20 20.27 20.67 20.27 20.44 1.5M
2025-06-19 20.69 20.79 20.30 20.37 2.1M
2025-06-18 21.00 21.06 20.69 20.73 2.2M
2025-06-17 21.16 21.85 20.96 21.24 3.3M
2025-06-16 21.15 21.18 20.78 21.01 2.7M
2025-06-13 21.66 21.89 21.11 21.14 7.1M
2025-06-12 21.29 21.77 21.21 21.66 3.7M
2025-06-11 21.39 21.54 21.28 21.32 2.5M
2025-06-10 21.64 21.71 21.13 21.39 3.6M
2025-06-09 21.18 21.87 21.09 21.63 4.5M
2025-06-06 21.46 21.46 21.08 21.10 1.8M
2025-06-05 21.51 21.83 21.15 21.27 3.0M
2025-06-04 21.30 21.35 21.13 21.30 2.3M
2025-06-03 21.08 21.39 21.00 21.30 2.9M
2025-05-30 21.17 21.39 21.03 21.10 1.9M
2025-05-29 20.86 21.26 20.72 21.19 2.1M
2025-05-28 21.00 21.06 20.71 20.85 1.0M
2025-05-27 20.62 21.06 20.55 20.99 1.5M
2025-05-26 20.61 20.81 20.51 20.68 1.3M
2025-05-23 20.75 20.98 20.67 20.67 1.6M
2025-05-22 21.11 21.15 20.73 20.73 1.7M
2025-05-21 21.28 21.47 21.08 21.11 2.2M
2025-05-20 21.24 21.50 21.10 21.30 2.4M
2025-05-19 20.91 21.44 20.75 21.13 2.5M
2025-05-16 20.88 20.97 20.79 20.86 1.2M
2025-05-15 20.90 20.95 20.77 20.85 1.2M
2025-05-14 21.01 21.05 20.72 20.92 1.6M
2025-05-13 21.12 21.22 20.92 20.99 1.8M
2025-05-12 20.76 21.03 20.72 21.01 1.3M
2025-05-09 21.06 21.06 20.62 20.75 1.4M
2025-05-08 20.90 21.11 20.77 20.98 1.4M
2025-05-07 21.20 21.28 20.78 20.85 1.9M
2025-05-06 20.66 21.03 20.57 20.96 2.0M
2025-04-30 20.35 20.64 20.35 20.54 1.1M
2025-04-29 20.35 20.46 20.20 20.39 1.1M
2025-04-28 20.72 20.73 20.28 20.29 2.0M
2025-04-25 20.54 21.07 20.54 20.85 1.9M
2025-04-24 20.81 21.00 20.53 20.54 2.0M
2025-04-23 20.95 21.10 20.72 20.88 2.0M
2025-04-22 20.61 21.01 20.61 20.83 2.2M
2025-04-21 21.00 21.01 20.19 20.79 5.0M
2025-04-18 21.76 21.91 21.55 21.83 1.8M
2025-04-17 21.97 22.12 21.66 21.69 2.1M
2025-04-16 22.50 22.63 21.79 22.05 3.4M
2025-04-15 22.72 23.14 22.42 22.71 3.3M
2025-04-14 22.74 23.15 22.36 22.71 3.1M
2025-04-11 22.56 22.99 22.24 22.54 3.3M
2025-04-10 22.37 23.28 22.28 22.68 5.1M
2025-04-09 21.31 22.26 20.27 22.04 5.4M
2025-04-08 21.80 22.58 21.28 21.70 5.5M
2025-04-07 22.96 24.05 21.17 21.72 9.8M
2025-04-03 23.08 24.19 23.05 24.06 6.3M
2025-04-02 23.10 23.43 23.01 23.29 3.1M
2025-04-01 21.90 23.49 21.90 23.22 6.5M
2025-03-31 22.45 22.50 21.90 21.96 3.1M
2025-03-28 22.75 23.25 22.53 22.55 3.1M
2025-03-27 22.51 22.93 22.27 22.75 3.0M
2025-03-26 22.59 22.73 22.49 22.55 1.9M
2025-03-25 22.40 22.65 22.34 22.59 1.6M
2025-03-24 22.70 22.76 22.27 22.47 2.0M
2025-03-21 23.08 23.18 22.67 22.69 2.8M
2025-03-20 23.57 23.57 23.08 23.11 2.6M
2025-03-19 23.57 23.74 23.43 23.50 2.5M
2025-03-18 23.55 23.89 23.49 23.62 2.2M
2025-03-17 23.59 23.73 23.40 23.53 2.9M
2025-03-14 22.92 23.56 22.86 23.48 3.6M
2025-03-13 22.98 23.05 22.79 22.92 1.9M
2025-03-12 23.20 23.29 22.90 22.94 2.4M
2025-03-11 22.90 23.22 22.61 23.21 1.8M
2025-03-10 23.10 23.35 23.01 23.19 2.1M
2025-03-07 23.37 23.51 22.97 23.05 2.5M
2025-03-06 23.30 23.61 22.93 23.61 2.6M
2025-03-05 23.65 23.65 22.87 23.01 2.7M
2025-03-04 23.48 23.68 23.33 23.66 1.6M
2025-03-03 23.32 24.00 23.20 23.56 2.5M
2025-02-28 23.94 24.07 23.25 23.32 2.5M
2025-02-27 23.78 24.10 23.57 24.03 2.5M
2025-02-26 23.54 23.95 23.29 23.86 2.5M
2025-02-25 23.87 23.92 23.47 23.55 2.0M
2025-02-24 24.21 24.26 23.63 23.92 2.2M
2025-02-21 24.38 24.54 23.77 24.16 2.4M
2025-02-20 23.69 24.22 23.55 24.05 2.4M
2025-02-19 23.34 23.75 23.10 23.57 1.6M
2025-02-18 24.00 24.05 23.25 23.36 2.3M
2025-02-17 24.19 24.60 23.86 24.11 2.8M
2025-02-14 23.38 24.30 23.31 23.97 3.6M
2025-02-13 23.63 23.67 23.30 23.31 2.4M
2025-02-12 23.50 23.79 23.43 23.64 1.8M
2025-02-11 23.88 23.98 23.31 23.65 2.2M
2025-02-10 23.30 23.95 23.27 23.88 2.8M
2025-02-07 22.89 23.53 22.81 23.33 3.1M
2025-02-06 22.53 22.91 22.30 22.86 2.7M
2025-02-05 22.40 22.85 22.30 22.67 2.6M
2025-01-27 22.57 22.96 22.18 22.21 2.0M
2025-01-24 22.41 22.55 22.29 22.54 2.6M
2025-01-23 23.00 23.25 22.86 22.88 1.5M
2025-01-22 22.85 22.88 22.61 22.79 1.2M
2025-01-21 23.14 23.20 22.80 22.91 1.2M
2025-01-20 23.16 23.38 23.07 23.10 1.4M
2025-01-17 23.30 23.31 22.99 23.13 1.6M
2025-01-16 23.36 23.79 23.21 23.32 1.7M
2025-01-15 23.73 23.73 23.30 23.41 1.7M
2025-01-14 23.29 23.74 23.18 23.74 2.7M
2025-01-13 22.90 23.28 22.79 23.25 1.2M
2025-01-10 23.15 23.44 22.98 22.99 1.4M
2025-01-09 23.64 23.74 23.16 23.30 1.7M
2025-01-08 24.18 24.30 23.30 23.61 2.2M
2025-01-07 24.60 24.60 23.76 24.20 1.9M
2025-01-06 23.93 25.15 23.93 24.60 2.9M
2025-01-03 24.02 24.36 23.63 23.66 1.7M
2025-01-02 25.11 25.11 24.10 24.19 2.4M