百克生物

688276
🏛️ 中国 →
21.92
最后更新: 2025-09-30
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2023-12-29 52.58 56.22 52.58 54.81 2.8M
2023-12-28 52.91 53.52 52.25 52.58 1.8M
2023-12-27 53.49 53.58 52.70 53.22 0.9M
2023-12-26 53.96 54.57 53.03 53.45 0.7M
2023-12-25 53.63 54.43 53.01 53.91 1.0M
2023-12-22 53.95 54.77 53.02 53.28 0.9M
2023-12-21 53.45 54.16 52.98 53.95 1.3M
2023-12-20 55.13 55.90 53.70 53.80 1.0M
2023-12-19 56.20 56.50 54.40 54.98 1.5M
2023-12-18 56.72 56.75 55.61 55.81 1.4M
2023-12-15 58.37 58.59 56.55 56.67 1.1M
2023-12-14 58.30 58.84 57.81 58.08 0.9M
2023-12-13 58.01 58.95 57.74 58.00 1.1M
2023-12-12 59.50 59.50 57.78 58.24 1.1M
2023-12-11 58.10 59.18 57.17 59.04 2.2M
2023-12-08 57.71 59.09 57.05 57.69 2.0M
2023-12-07 58.00 58.44 57.12 57.85 1.8M
2023-12-06 57.80 57.98 56.93 57.00 1.6M
2023-12-05 58.59 58.62 57.08 57.31 2.0M
2023-12-04 59.61 59.70 57.30 58.59 3.8M
2023-12-01 60.28 60.93 59.07 59.52 2.0M
2023-11-30 60.05 61.13 59.72 60.27 2.1M
2023-11-29 61.11 61.11 60.00 60.32 1.7M
2023-11-28 61.13 61.50 59.99 61.03 2.3M
2023-11-27 60.94 61.50 60.28 61.20 1.2M
2023-11-24 61.39 62.50 60.51 60.94 1.6M
2023-11-23 60.68 61.88 60.40 61.60 1.4M
2023-11-22 61.61 62.19 60.44 60.50 1.1M
2023-11-21 61.99 63.05 61.59 61.71 1.1M
2023-11-20 62.72 62.80 61.41 61.81 1.8M
2023-11-17 62.50 62.76 61.41 62.58 1.3M
2023-11-16 63.14 63.68 61.60 62.36 1.8M
2023-11-15 65.20 65.48 62.69 63.45 1.5M
2023-11-14 64.15 65.86 63.31 64.75 1.0M
2023-11-13 63.67 64.98 63.08 64.10 1.2M
2023-11-10 64.10 64.37 62.50 63.42 1.0M
2023-11-09 65.70 66.18 62.54 63.44 2.2M
2023-11-08 61.98 65.55 61.73 64.93 3.0M
2023-11-07 62.28 63.58 60.08 61.66 2.3M
2023-11-06 62.80 65.29 62.03 62.57 1.8M
2023-11-03 62.18 64.20 62.18 63.80 1.5M
2023-11-02 63.14 64.10 61.85 62.18 1.7M
2023-11-01 63.60 64.30 62.61 63.11 1.5M
2023-10-31 64.20 64.30 62.58 63.60 2.1M
2023-10-30 66.35 67.14 62.95 65.20 2.9M
2023-10-27 63.42 68.50 62.99 65.84 2.9M
2023-10-26 61.45 64.85 60.80 64.70 2.3M
2023-10-25 63.83 65.79 60.56 61.87 2.4M
2023-10-24 61.00 64.18 60.51 63.84 3.2M
2023-10-23 60.38 61.20 59.50 60.50 1.1M
2023-10-20 61.66 62.99 60.33 60.96 1.2M
2023-10-19 61.20 63.30 60.50 62.30 2.1M
2023-10-18 62.70 63.14 61.20 61.91 1.4M
2023-10-17 62.19 62.60 61.08 62.29 1.5M
2023-10-16 63.75 65.68 61.20 61.61 2.8M
2023-10-13 62.43 64.77 61.77 64.44 3.2M
2023-10-12 64.06 64.19 61.71 62.24 3.3M
2023-10-11 65.32 66.53 63.02 64.06 2.6M
2023-10-10 63.48 66.80 61.58 64.16 3.9M
2023-10-09 64.50 66.78 61.22 62.68 6.3M
2023-09-28 64.09 66.50 63.23 64.48 3.9M
2023-09-27 62.86 63.80 61.86 63.57 1.4M
2023-09-26 61.81 63.49 61.21 62.60 1.9M
2023-09-25 59.60 62.49 59.21 62.30 2.6M
2023-09-22 61.69 62.22 59.54 59.79 2.5M
2023-09-21 60.97 62.23 59.80 61.30 3.1M
2023-09-20 59.05 61.49 59.00 61.00 2.0M
2023-09-19 57.94 60.37 57.20 60.07 2.3M
2023-09-18 59.27 60.19 57.21 58.68 2.0M
2023-09-15 57.63 60.14 56.82 59.35 3.3M
2023-09-14 56.51 58.74 56.46 57.40 2.5M
2023-09-13 56.27 57.19 55.60 56.36 1.1M
2023-09-12 56.03 56.86 55.04 56.34 1.0M
2023-09-11 56.43 57.39 55.01 56.38 2.7M
2023-09-08 52.96 55.40 52.32 54.83 1.0M
2023-09-07 52.53 53.95 52.19 53.69 1.4M
2023-09-06 52.92 53.30 52.20 52.65 0.9M
2023-09-05 52.27 53.50 52.27 52.97 0.9M
2023-09-04 53.33 53.89 52.58 52.98 1.2M
2023-09-01 54.06 54.16 52.68 52.80 0.5M
2023-08-31 52.63 54.20 52.49 53.90 1.4M
2023-08-30 52.57 53.97 52.05 53.05 1.5M
2023-08-29 49.34 51.88 48.50 51.71 2.4M
2023-08-28 53.00 53.50 48.60 49.00 2.1M
2023-08-25 50.18 51.97 49.49 49.89 1.5M
2023-08-24 50.94 52.16 49.90 50.42 1.7M
2023-08-23 53.88 53.88 51.08 51.24 1.5M
2023-08-22 53.93 54.63 50.75 53.62 1.5M
2023-08-21 54.94 55.38 53.65 53.82 0.6M
2023-08-18 56.49 56.49 54.77 54.94 0.7M
2023-08-17 56.40 56.66 55.05 56.00 1.0M
2023-08-16 55.56 57.58 54.80 55.45 1.0M
2023-08-15 54.61 56.20 54.50 55.06 1.0M
2023-08-14 55.50 55.94 54.70 54.81 1.1M
2023-08-11 55.84 56.77 55.73 55.86 0.7M
2023-08-10 55.02 56.22 55.01 55.84 0.5M
2023-08-09 55.58 56.45 54.89 55.80 0.7M
2023-08-08 53.92 56.29 53.89 55.30 1.3M
2023-08-07 57.34 57.34 54.00 54.69 3.0M
2023-08-04 58.32 58.61 56.80 57.04 1.1M
2023-08-03 57.30 58.37 56.61 58.16 1.7M
2023-08-02 60.04 60.29 56.70 57.05 2.4M
2023-08-01 60.08 60.63 59.00 59.55 1.0M
2023-07-31 63.00 63.75 60.12 60.24 2.0M
2023-07-28 62.71 63.14 61.81 62.76 1.8M
2023-07-27 63.01 63.27 62.45 62.65 0.9M
2023-07-26 61.05 63.50 60.65 63.20 2.7M
2023-07-25 60.12 61.48 59.82 60.50 1.1M
2023-07-24 59.00 61.09 58.60 60.78 1.2M
2023-07-21 57.06 60.79 56.52 59.04 2.6M
2023-07-20 58.04 58.04 56.60 56.74 1.1M
2023-07-19 58.70 58.70 57.20 57.74 0.6M
2023-07-18 58.96 58.96 57.83 58.36 0.4M
2023-07-17 58.25 59.19 57.53 58.66 1.0M
2023-07-14 59.39 59.39 57.70 58.23 0.9M
2023-07-13 59.52 60.18 58.60 59.50 1.7M
2023-07-12 61.01 61.01 58.30 58.94 1.3M
2023-07-11 61.39 61.70 60.00 60.62 1.5M
2023-07-10 60.88 61.80 59.89 61.00 1.1M
2023-07-07 60.98 60.99 59.62 60.10 0.5M
2023-07-06 60.54 61.90 59.82 60.19 1.1M
2023-07-05 61.23 61.24 59.91 60.26 0.6M
2023-07-04 63.47 64.30 60.60 61.00 1.8M
2023-07-03 62.60 63.50 62.11 62.15 1.1M
2023-06-30 60.11 62.60 59.21 62.60 2.1M
2023-06-29 59.79 61.49 59.66 60.11 1.2M
2023-06-28 58.18 60.83 57.60 59.66 3.0M
2023-06-27 57.49 58.30 57.31 57.70 0.9M
2023-06-26 57.01 58.53 56.67 57.70 1.1M
2023-06-21 59.23 59.25 57.20 57.50 0.6M
2023-06-20 59.54 60.70 57.51 59.19 2.1M
2023-06-19 59.95 60.48 58.83 59.25 1.7M
2023-06-16 60.78 61.91 58.73 59.54 1.2M
2023-06-15 60.65 64.40 60.52 61.00 2.2M
2023-06-14 58.48 61.97 58.48 60.80 2.1M
2023-06-13 59.09 60.79 58.87 59.34 1.0M
2023-06-12 60.35 61.47 59.13 59.42 1.3M
2023-06-09 60.95 61.14 58.81 60.87 3.2M
2023-06-08 62.55 63.20 60.92 61.38 1.6M
2023-06-07 64.50 65.49 62.37 62.75 1.3M
2023-06-06 66.30 67.76 64.11 64.92 1.5M
2023-06-05 67.50 68.08 65.51 66.49 1.0M
2023-06-02 66.20 67.91 65.84 66.76 0.7M
2023-06-01 65.77 66.95 64.00 65.80 1.1M
2023-05-31 67.20 70.57 64.70 66.55 1.7M
2023-05-30 68.30 68.75 67.26 67.76 0.8M
2023-05-29 67.56 69.88 67.23 67.72 1.4M
2023-05-26 69.60 69.60 67.31 67.56 1.0M
2023-05-25 69.32 69.32 67.68 68.81 0.6M
2023-05-24 69.33 69.77 68.30 68.50 0.9M
2023-05-23 70.21 71.00 69.04 70.39 1.9M
2023-05-22 70.00 71.50 68.55 70.70 0.7M
2023-05-19 68.50 71.19 67.50 70.44 1.4M
2023-05-18 68.71 70.27 68.00 69.92 1.4M
2023-05-17 68.79 70.00 67.23 70.00 0.9M
2023-05-16 68.40 70.15 67.42 69.82 1.6M
2023-05-15 66.21 68.49 65.27 67.99 1.4M
2023-05-12 67.91 67.99 66.80 67.22 0.7M
2023-05-11 68.00 68.23 67.00 67.77 0.6M
2023-05-10 67.42 68.90 66.53 67.55 0.7M
2023-05-09 68.58 68.83 66.02 67.36 1.1M
2023-05-08 70.35 70.35 67.37 67.69 1.9M
2023-05-05 70.70 70.70 68.68 70.00 1.3M
2023-05-04 71.09 71.44 68.00 70.71 1.6M
2023-04-28 70.00 71.79 68.50 71.10 1.5M
2023-04-27 66.71 71.09 66.71 71.00 2.2M
2023-04-26 67.50 69.30 67.10 69.00 1.2M
2023-04-25 66.94 68.43 65.80 67.80 1.8M
2023-04-24 65.61 68.50 65.61 66.65 1.6M
2023-04-21 64.53 68.85 64.30 66.64 2.4M
2023-04-20 64.60 65.46 62.86 64.72 1.6M
2023-04-19 63.52 64.70 63.40 63.80 0.9M
2023-04-18 63.00 64.60 62.82 64.40 1.6M
2023-04-17 63.28 64.49 63.27 63.83 1.5M
2023-04-14 63.05 65.00 62.90 63.95 1.5M
2023-04-13 61.00 65.25 59.81 63.34 2.8M
2023-04-12 61.78 63.30 60.90 61.57 2.0M
2023-04-11 62.00 62.35 61.03 61.56 1.7M
2023-04-10 60.00 62.33 59.00 61.47 2.5M
2023-04-07 57.29 60.85 57.29 60.24 2.9M
2023-04-06 55.95 58.01 55.80 57.50 1.9M
2023-04-04 53.10 57.05 53.10 56.60 3.8M
2023-04-03 54.65 54.80 52.65 52.81 2.5M
2023-03-31 56.99 57.43 53.10 55.03 2.7M
2023-03-30 55.63 58.35 55.61 57.00 1.4M
2023-03-29 56.90 56.90 55.52 56.14 0.7M
2023-03-28 57.45 57.89 56.31 56.36 0.9M
2023-03-27 58.58 58.88 57.25 57.81 0.6M
2023-03-24 58.38 59.10 57.40 58.55 0.9M
2023-03-23 57.02 58.00 56.70 58.00 0.7M
2023-03-22 57.80 58.10 56.68 57.22 0.9M
2023-03-21 58.20 59.36 56.82 58.40 1.9M
2023-03-20 59.37 59.38 57.50 58.01 1.2M
2023-03-17 60.60 61.65 58.30 60.39 1.5M
2023-03-16 61.60 62.30 60.52 61.18 1.1M
2023-03-15 62.45 63.60 61.58 62.18 1.7M
2023-03-14 61.74 62.90 60.28 62.06 2.0M
2023-03-13 64.80 64.80 61.61 62.42 2.7M
2023-03-10 61.77 65.53 61.00 64.93 5.5M
2023-03-09 57.98 62.98 57.68 62.32 4.2M
2023-03-08 57.31 58.10 56.30 57.68 1.9M
2023-03-07 58.95 59.68 56.95 57.31 1.9M
2023-03-06 59.61 59.88 58.21 59.28 1.4M
2023-03-03 59.50 60.24 58.76 58.94 1.2M
2023-03-02 58.27 59.50 58.27 58.92 1.9M
2023-03-01 59.20 59.39 57.60 58.24 1.4M
2023-02-28 60.03 60.83 58.26 59.38 2.2M
2023-02-27 60.35 62.70 59.50 60.90 2.2M
2023-02-24 60.75 61.00 59.71 59.99 1.1M
2023-02-23 62.59 63.68 60.34 60.75 1.4M
2023-02-22 62.05 63.15 61.86 62.59 0.8M
2023-02-21 63.02 63.02 62.17 62.30 1.0M
2023-02-20 61.70 63.50 61.70 62.76 2.2M
2023-02-17 62.99 64.00 61.59 61.70 1.9M
2023-02-16 65.00 66.97 62.65 62.96 1.5M
2023-02-15 64.60 65.95 64.58 64.91 0.9M
2023-02-14 66.00 66.60 64.58 64.95 1.1M
2023-02-13 67.10 67.80 65.70 66.00 1.5M
2023-02-10 66.79 68.05 65.79 67.80 1.0M
2023-02-09 67.05 68.08 66.55 67.58 1.3M
2023-02-08 65.54 68.07 65.31 67.65 2.4M
2023-02-07 63.50 66.08 63.41 65.56 2.2M
2023-02-06 63.30 64.99 62.81 63.53 2.4M
2023-02-03 63.52 63.70 62.69 63.34 1.8M
2023-02-02 64.98 65.23 63.01 63.44 3.8M
2023-02-01 70.89 71.30 63.61 65.25 4.7M
2023-01-31 70.60 70.72 67.01 68.70 2.4M
2023-01-30 74.37 74.99 70.52 70.60 1.9M
2023-01-20 69.43 74.00 69.43 74.00 2.3M
2023-01-19 67.84 71.38 67.50 69.78 1.2M
2023-01-18 70.50 70.50 67.51 67.93 1.5M
2023-01-17 72.00 72.18 69.25 69.83 1.1M
2023-01-16 67.61 73.13 67.61 71.71 3.5M
2023-01-13 66.56 69.37 65.83 68.09 1.7M
2023-01-12 67.30 67.30 65.03 65.90 0.6M
2023-01-11 66.58 68.28 66.03 66.79 0.9M
2023-01-10 68.08 68.47 66.00 66.44 1.2M
2023-01-09 67.74 68.30 67.00 68.03 0.6M
2023-01-06 68.89 69.06 67.22 67.43 0.9M
2023-01-05 69.42 70.00 67.53 68.38 1.1M
2023-01-04 69.54 70.34 69.01 69.42 0.7M
2023-01-03 69.21 70.38 67.99 69.30 0.7M