硕世生物

688399
🏛️ 中国 →
63.90
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 65.66 65.66 64.14 64.92 161.1K
09:35 65.21 65.32 65.02 65.32 24.8K
09:40 65.47 65.80 65.31 65.68 39.5K
09:45 65.61 65.61 65.41 65.50 21.4K
09:50 65.40 65.40 65.01 65.12 31.6K
09:55 65.00 65.00 64.68 64.85 36.4K
10:00 64.86 64.86 64.62 64.70 28.1K
10:05 64.75 65.53 64.67 65.23 44.6K
10:10 65.01 65.01 64.68 64.84 17.2K
10:15 64.88 64.99 64.68 64.83 9.1K
10:20 64.84 64.98 64.82 64.86 10.2K
10:25 64.95 64.95 64.85 64.85 15.7K
10:30 64.85 64.90 64.81 64.90 4.7K
10:35 64.81 64.81 64.75 64.80 7.3K
10:40 64.80 64.80 64.78 64.79 3.6K
10:45 64.80 64.80 64.77 64.78 25.6K
10:50 64.80 64.80 64.76 64.80 16.7K
10:55 64.80 64.92 64.80 64.89 11.8K
11:00 64.86 65.19 64.83 65.18 31.8K
11:05 65.19 65.70 65.12 65.69 46.0K
11:10 65.49 65.49 65.26 65.26 14.2K
11:15 65.25 65.39 65.25 65.26 24.6K
11:20 65.22 65.47 65.22 65.47 20.7K
11:25 65.06 65.25 65.06 65.07 14.5K
13:00 64.80 65.13 64.60 64.69 26.2K
13:05 64.66 64.66 64.38 64.39 35.3K
13:10 64.57 64.61 64.57 64.61 11.7K
13:15 64.55 64.56 64.46 64.46 8.2K
13:20 64.46 64.49 64.41 64.42 3.3K
13:25 64.42 64.53 64.42 64.48 14.5K
13:30 64.46 64.48 64.38 64.38 34.9K
13:35 64.38 64.38 64.22 64.22 19.9K
13:40 64.22 64.28 64.22 64.28 3.3K
13:45 64.22 64.37 64.12 64.37 38.7K
13:50 64.37 64.38 64.19 64.19 8.2K
13:55 64.19 64.29 64.19 64.29 3.3K
14:00 64.28 64.28 64.20 64.20 2.5K
14:05 64.22 64.22 64.01 64.20 61.7K
14:10 64.20 64.20 64.02 64.02 24.2K
14:15 64.00 64.15 63.78 64.15 59.3K
14:20 64.15 64.15 64.06 64.06 10.4K
14:25 64.00 64.07 64.00 64.07 11.4K
14:30 64.07 64.12 63.70 63.70 74.8K
14:35 63.68 63.68 63.50 63.52 48.2K
14:40 63.51 63.72 63.50 63.57 39.7K
14:45 63.55 63.97 63.53 63.61 52.7K
14:50 63.61 63.81 63.55 63.74 63.8K
14:55 63.74 63.75 63.50 63.50 41.7K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-29 63.76 64.98 63.00 63.90 1.5M
2025-09-26 65.38 65.80 63.34 63.34 1.4M
2025-09-25 65.50 66.40 65.10 65.38 1.2M
2025-09-24 65.00 66.34 64.79 65.60 1.3M
2025-09-23 65.34 66.32 63.10 65.30 2.0M
2025-09-22 67.71 67.71 65.01 65.55 2.3M
2025-09-19 67.60 68.99 66.60 67.59 1.7M
2025-09-18 70.00 70.90 66.45 67.14 3.2M
2025-09-17 69.16 73.25 69.16 69.98 2.7M
2025-09-16 70.58 72.85 69.63 70.43 2.4M
2025-09-15 68.00 72.14 66.79 70.58 4.2M
2025-09-12 63.26 69.90 63.00 68.89 5.5M
2025-09-11 61.90 62.98 59.20 62.78 3.3M
2025-09-10 64.10 66.57 63.71 65.20 2.9M
2025-09-09 66.00 66.99 63.96 64.09 2.6M
2025-09-08 64.01 65.63 63.50 65.52 2.5M
2025-09-05 64.99 65.75 63.10 64.63 2.0M
2025-09-04 64.50 65.78 62.88 64.37 2.2M
2025-09-03 64.90 65.25 63.13 63.80 2.3M
2025-09-02 61.66 65.25 61.50 64.90 3.6M
2025-09-01 61.75 63.88 61.72 61.90 2.4M
2025-08-29 63.12 64.26 61.64 61.71 1.6M
2025-08-28 63.00 64.69 61.58 63.92 1.9M
2025-08-27 65.33 65.97 63.06 63.08 2.0M
2025-08-26 64.49 66.28 63.60 65.11 2.5M
2025-08-25 63.00 65.33 63.00 64.62 2.0M
2025-08-22 64.42 64.72 63.52 63.56 1.7M
2025-08-21 65.10 65.55 63.60 64.20 2.0M
2025-08-20 65.06 65.88 64.27 65.07 1.5M
2025-08-19 65.74 65.81 63.46 65.06 2.2M
2025-08-18 66.18 66.66 64.55 65.74 2.3M
2025-08-15 65.40 66.46 64.37 65.58 2.5M
2025-08-14 67.33 68.00 64.87 65.12 2.9M
2025-08-13 63.51 68.20 63.00 66.41 5.5M
2025-08-12 61.00 64.00 60.48 63.68 3.2M
2025-08-11 59.99 61.37 56.51 60.79 4.4M
2025-08-08 60.39 62.44 59.57 61.60 2.1M
2025-08-07 58.46 60.46 58.35 60.11 2.4M
2025-08-06 58.50 59.10 58.08 58.37 1.0M
2025-08-05 59.00 59.63 58.40 58.88 1.3M
2025-08-04 58.09 59.30 56.00 59.19 2.1M
2025-08-01 59.00 59.00 57.20 58.70 2.0M
2025-07-31 56.50 58.45 56.19 57.55 2.3M
2025-07-30 56.94 57.35 55.83 56.18 1.4M
2025-07-29 57.75 57.98 56.78 57.32 1.6M
2025-07-28 57.62 58.37 57.41 57.81 1.3M
2025-07-25 58.15 58.70 56.86 57.36 2.0M
2025-07-24 57.00 58.76 56.80 57.87 2.5M
2025-07-23 56.88 57.87 56.01 56.81 2.0M
2025-07-22 56.68 57.06 55.70 56.27 1.5M
2025-07-21 55.59 57.99 54.82 57.08 2.4M
2025-07-18 54.96 55.99 54.20 55.39 1.5M
2025-07-17 54.80 55.39 53.92 54.74 1.6M
2025-07-16 52.80 55.70 52.80 54.38 2.3M
2025-07-15 53.83 54.05 52.14 52.45 1.4M
2025-07-14 53.53 54.05 52.56 53.80 1.3M
2025-07-11 52.00 53.44 52.00 53.00 0.9M
2025-07-10 52.11 52.50 51.70 52.30 0.5M
2025-07-09 52.94 53.45 52.04 52.14 0.6M
2025-07-08 52.60 53.20 51.65 52.95 1.3M
2025-07-07 52.21 53.00 51.60 52.09 0.9M
2025-07-04 52.30 52.80 52.02 52.18 0.7M
2025-07-03 53.02 53.50 52.20 52.38 1.2M
2025-07-02 53.40 53.75 52.74 53.50 1.6M
2025-07-01 50.50 53.66 50.17 53.50 3.5M
2025-06-30 50.33 51.97 48.88 50.50 1.5M
2025-06-27 49.89 50.33 48.88 50.00 1.0M
2025-06-26 49.00 49.78 48.12 49.21 1.1M
2025-06-25 48.10 48.63 47.30 48.51 0.9M
2025-06-24 48.06 48.54 47.71 48.01 0.6M
2025-06-23 46.48 48.94 46.14 48.05 1.3M
2025-06-20 46.00 47.41 45.89 46.41 0.7M
2025-06-19 46.30 47.89 45.66 45.89 0.8M
2025-06-18 48.24 48.35 46.60 46.60 0.9M
2025-06-17 48.30 49.02 47.67 48.50 0.9M
2025-06-16 48.99 48.99 47.66 48.41 1.2M
2025-06-13 49.88 51.20 48.50 48.70 1.0M
2025-06-12 50.59 50.61 49.60 49.97 0.7M
2025-06-11 50.52 50.80 49.72 50.37 0.7M
2025-06-10 51.47 51.81 49.80 50.52 1.6M
2025-06-09 50.35 52.02 49.87 51.54 1.9M
2025-06-06 48.47 50.67 48.30 50.29 2.2M
2025-06-05 71.38 72.94 70.45 71.64 0.6M
2025-06-04 69.72 71.28 69.57 70.98 0.4M
2025-06-03 70.01 70.99 69.50 70.32 0.5M
2025-05-30 71.40 71.46 70.27 70.33 0.3M
2025-05-29 69.06 71.20 69.06 71.00 0.5M
2025-05-28 68.84 70.29 68.65 69.55 0.3M
2025-05-27 69.20 69.21 68.25 69.04 0.2M
2025-05-26 69.00 69.22 67.77 68.70 0.3M
2025-05-23 69.55 69.94 68.81 69.00 0.3M
2025-05-22 70.28 70.28 68.71 69.02 0.4M
2025-05-21 71.53 71.60 69.86 70.25 0.3M
2025-05-20 70.71 71.65 70.03 70.85 0.6M
2025-05-19 69.83 71.50 69.25 70.58 0.5M
2025-05-16 70.00 70.88 68.88 69.59 0.3M
2025-05-15 69.73 70.06 68.78 69.53 0.3M
2025-05-14 69.50 70.39 68.30 70.16 0.7M
2025-05-13 69.23 70.66 68.29 70.07 1.0M
2025-05-12 65.38 68.10 64.98 68.06 0.9M
2025-05-09 67.10 67.24 64.82 64.82 0.5M
2025-05-08 65.64 67.59 65.63 66.90 0.4M
2025-05-07 65.47 66.88 65.14 65.96 0.5M
2025-05-06 65.00 65.45 63.72 65.00 0.7M
2025-04-30 64.65 65.80 64.55 64.67 0.3M
2025-04-29 65.64 66.00 64.64 64.71 0.3M
2025-04-28 65.68 65.77 64.40 65.37 0.4M
2025-04-25 66.66 66.76 65.00 65.00 0.3M
2025-04-24 67.57 67.57 64.50 66.75 0.6M
2025-04-23 68.00 68.00 66.51 67.34 0.5M
2025-04-22 66.20 68.44 65.00 66.93 0.5M
2025-04-21 64.68 66.86 64.19 65.99 0.3M
2025-04-18 66.41 67.14 64.80 65.00 0.4M
2025-04-17 66.66 67.27 66.28 66.42 0.3M
2025-04-16 68.03 68.63 66.31 66.90 0.5M
2025-04-15 67.96 68.61 67.56 68.03 0.2M
2025-04-14 66.70 68.01 66.70 67.93 0.3M
2025-04-11 64.63 66.65 64.37 66.40 0.6M
2025-04-10 63.90 65.99 63.83 64.66 0.6M
2025-04-09 61.03 63.50 57.32 63.49 0.7M
2025-04-08 60.98 63.44 60.80 61.70 0.6M
2025-04-07 67.00 68.28 58.06 60.40 1.1M
2025-04-03 71.77 71.77 69.60 70.35 0.4M
2025-04-02 71.32 71.95 70.68 71.55 0.4M
2025-04-01 70.00 72.20 69.46 71.34 1.1M
2025-03-31 70.50 70.86 68.06 69.79 0.6M
2025-03-28 70.91 72.12 70.19 70.30 0.5M
2025-03-27 70.00 71.49 70.00 71.08 0.4M
2025-03-26 71.00 71.65 70.58 71.07 0.2M
2025-03-25 71.43 71.86 70.25 71.05 0.5M
2025-03-24 70.33 71.30 69.82 70.43 0.6M
2025-03-21 71.28 71.28 69.88 70.33 0.5M
2025-03-20 72.56 72.56 71.03 71.12 0.5M
2025-03-19 73.46 73.49 71.32 72.49 0.7M
2025-03-18 72.70 73.77 72.21 73.47 1.0M
2025-03-17 74.38 74.38 72.60 72.68 0.7M
2025-03-14 73.12 73.95 72.54 73.76 0.9M
2025-03-13 72.89 73.13 71.31 72.46 0.8M
2025-03-12 73.00 74.40 72.20 72.89 1.2M
2025-03-11 71.84 73.20 71.18 72.57 1.0M
2025-03-10 69.10 73.73 69.00 72.55 2.5M
2025-03-07 69.13 69.13 67.80 68.69 0.7M
2025-03-06 66.96 69.97 66.80 69.03 1.1M
2025-03-05 67.77 67.77 66.08 66.69 0.6M
2025-03-04 66.92 67.47 66.30 67.25 0.5M
2025-03-03 66.30 67.60 66.00 66.93 0.5M
2025-02-28 68.62 69.17 66.21 66.24 0.7M
2025-02-27 67.39 69.29 66.99 68.62 1.2M
2025-02-26 67.25 68.49 66.88 67.38 0.7M
2025-02-25 66.26 67.77 65.71 67.10 1.0M
2025-02-24 69.52 69.52 65.00 66.50 2.3M
2025-02-21 70.00 70.67 68.01 69.17 1.2M
2025-02-20 71.00 71.89 69.88 69.91 0.9M
2025-02-19 69.88 73.00 69.01 71.50 1.7M
2025-02-18 74.01 74.05 69.38 70.17 1.9M
2025-02-17 65.00 76.70 65.00 75.00 4.7M
2025-02-14 63.78 65.00 63.71 64.63 0.7M
2025-02-13 64.00 64.28 62.78 63.51 0.4M
2025-02-12 63.50 64.94 63.50 64.36 0.4M
2025-02-11 64.48 65.32 63.21 64.15 0.5M
2025-02-10 63.62 64.49 62.50 64.29 0.6M
2025-02-07 63.17 64.27 62.34 63.62 0.4M
2025-02-06 62.30 63.35 61.42 63.17 0.3M
2025-02-05 63.48 63.74 61.64 62.53 0.5M
2025-01-27 63.50 64.42 63.11 63.67 0.3M
2025-01-24 62.60 63.72 62.45 63.37 0.3M
2025-01-23 62.48 64.35 62.48 62.72 0.5M
2025-01-22 62.70 63.49 62.02 62.21 0.3M
2025-01-21 64.50 65.63 63.02 63.24 0.3M
2025-01-20 63.65 64.69 63.00 64.26 0.4M
2025-01-17 62.52 63.94 62.00 63.29 0.3M
2025-01-16 63.29 63.98 62.27 63.14 0.5M
2025-01-15 63.68 63.68 62.61 63.29 0.2M
2025-01-14 60.94 63.55 60.94 63.52 0.6M
2025-01-13 60.89 60.92 59.56 60.86 0.3M
2025-01-10 63.50 63.70 60.74 60.84 0.3M
2025-01-09 62.55 63.69 62.36 63.04 0.3M
2025-01-08 63.65 63.65 61.10 62.62 0.4M
2025-01-07 63.49 63.77 61.80 63.14 0.5M
2025-01-06 62.55 64.19 61.00 62.91 0.5M
2025-01-03 63.20 63.71 61.55 62.00 0.4M
2025-01-02 65.36 65.72 62.62 63.00 0.6M