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
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
2021-12-31 135.80 138.99 135.48 137.50 1.3M
2021-12-30 138.30 140.40 135.42 136.00 1.6M
2021-12-29 134.94 137.90 133.69 135.70 1.4M
2021-12-28 129.59 138.00 129.31 136.00 2.1M
2021-12-27 129.00 135.44 129.00 130.57 1.6M
2021-12-24 125.18 127.70 124.28 125.04 0.6M
2021-12-23 128.51 129.73 125.12 125.54 0.8M
2021-12-22 127.95 129.77 127.20 128.52 0.6M
2021-12-21 128.60 130.44 126.73 127.99 0.9M
2021-12-20 125.00 131.83 124.13 129.64 1.7M
2021-12-17 125.16 125.95 123.20 124.80 0.7M
2021-12-16 127.06 129.60 124.98 125.18 0.7M
2021-12-15 128.00 130.17 127.50 127.79 0.8M
2021-12-14 126.30 130.95 126.30 128.76 1.4M
2021-12-13 124.16 126.35 123.80 125.03 0.9M
2021-12-10 124.46 124.98 122.31 122.80 0.9M
2021-12-09 122.00 124.97 122.00 124.45 0.8M
2021-12-08 123.40 124.76 121.53 123.44 0.7M
2021-12-07 126.11 126.11 122.53 122.92 0.8M
2021-12-06 129.62 130.40 125.03 126.03 1.1M
2021-12-03 130.06 132.33 128.60 131.24 0.9M
2021-12-02 134.64 138.33 132.05 132.35 1.3M
2021-12-01 140.89 140.89 134.39 134.39 2.2M
2021-11-30 138.93 145.15 135.10 143.13 3.1M
2021-11-29 149.50 149.80 140.00 141.28 4.0M
2021-11-26 127.78 129.68 124.06 125.13 0.9M
2021-11-25 123.49 126.53 122.90 125.25 0.9M
2021-11-24 122.50 124.88 122.21 122.99 0.5M
2021-11-23 121.01 125.26 119.52 124.00 1.0M
2021-11-22 119.35 122.48 119.35 120.98 0.5M
2021-11-19 120.66 121.88 119.10 119.97 0.4M
2021-11-18 124.21 127.86 120.58 120.85 0.9M
2021-11-17 124.50 124.70 122.22 124.42 0.5M
2021-11-16 124.00 126.62 123.66 124.20 0.6M
2021-11-15 121.00 126.88 119.56 124.78 1.2M
2021-11-12 119.25 120.90 118.40 119.05 0.5M
2021-11-11 119.88 121.00 119.01 119.81 0.5M
2021-11-10 118.60 121.00 117.60 120.50 0.6M
2021-11-09 120.03 121.61 118.23 118.60 0.5M
2021-11-08 125.80 125.80 118.46 120.03 0.9M
2021-11-05 127.04 129.80 125.83 126.33 0.7M
2021-11-04 126.83 128.37 125.46 127.25 0.8M
2021-11-03 122.34 130.55 122.34 128.08 1.5M
2021-11-02 123.58 124.97 119.28 120.79 0.9M
2021-11-01 125.00 127.12 122.79 124.29 0.9M
2021-10-29 122.00 128.88 118.01 125.00 1.7M
2021-10-28 112.76 126.62 112.75 122.39 2.5M
2021-10-27 111.50 113.00 105.80 106.04 0.6M
2021-10-26 111.40 113.50 110.50 113.09 0.4M
2021-10-25 113.49 114.69 110.49 112.17 0.5M
2021-10-22 115.53 116.44 112.55 112.99 0.6M
2021-10-21 108.02 116.70 107.71 115.42 1.4M
2021-10-20 109.61 110.80 106.22 109.02 0.5M
2021-10-19 102.65 111.20 101.02 109.61 1.2M
2021-10-18 106.89 107.63 100.51 101.70 0.7M
2021-10-15 111.10 111.10 106.80 106.95 0.5M
2021-10-14 110.26 112.26 108.12 111.10 0.4M
2021-10-13 109.00 110.79 108.11 109.97 0.4M
2021-10-12 109.05 111.68 108.70 109.15 0.5M
2021-10-11 110.73 112.24 109.40 109.70 0.4M
2021-10-08 114.12 114.70 110.50 110.92 0.5M
2021-09-30 112.56 117.30 112.56 113.98 0.3M
2021-09-29 116.90 116.90 112.50 112.55 0.5M
2021-09-28 116.97 118.98 116.00 116.95 0.3M
2021-09-27 117.44 118.98 115.00 117.35 0.4M
2021-09-24 118.00 118.87 115.80 115.99 0.3M
2021-09-23 118.79 120.28 117.53 117.54 0.4M
2021-09-22 118.08 120.72 117.04 117.59 0.4M
2021-09-17 118.80 121.80 114.56 119.69 0.7M
2021-09-16 122.50 122.80 118.61 118.61 0.4M
2021-09-15 123.74 123.74 121.01 121.64 0.4M
2021-09-14 125.98 125.98 123.71 123.85 0.4M
2021-09-13 122.20 127.67 122.20 124.82 0.8M
2021-09-10 122.32 122.35 120.50 120.98 0.5M
2021-09-09 123.00 123.70 121.71 122.33 0.4M
2021-09-08 125.47 125.50 123.14 123.80 0.5M
2021-09-07 124.98 126.79 123.19 124.98 0.4M
2021-09-06 122.05 125.88 122.01 125.02 0.5M
2021-09-03 123.00 123.95 121.40 122.05 0.4M
2021-09-02 129.04 129.04 122.36 122.65 0.6M
2021-09-01 122.24 129.76 120.24 126.51 0.9M
2021-08-31 128.00 129.38 120.77 122.23 1.0M
2021-08-30 135.01 135.01 128.05 128.29 1.0M
2021-08-27 136.89 137.92 134.29 135.01 0.7M
2021-08-26 144.88 144.98 136.88 136.89 1.6M
2021-08-25 147.60 150.96 145.38 148.71 0.5M
2021-08-24 144.96 148.35 143.14 147.80 0.6M
2021-08-23 141.29 146.29 139.39 144.29 0.6M
2021-08-20 145.02 145.56 139.05 141.29 0.6M
2021-08-19 145.98 147.95 144.30 145.02 0.6M
2021-08-18 145.98 145.98 143.23 144.10 0.4M
2021-08-17 146.69 149.46 144.10 144.37 0.7M
2021-08-16 147.47 149.50 144.14 147.00 0.6M
2021-08-13 151.13 153.00 147.01 147.78 0.8M
2021-08-12 154.40 155.46 151.58 151.64 0.8M
2021-08-11 155.00 156.40 153.07 154.00 0.8M
2021-08-10 154.01 156.43 152.22 154.97 0.8M
2021-08-09 154.31 155.81 151.29 154.01 0.8M
2021-08-06 161.66 161.66 151.51 154.31 1.6M
2021-08-05 163.64 168.30 161.35 161.65 1.4M
2021-08-04 165.40 165.60 159.01 163.93 1.9M
2021-08-03 156.00 167.38 155.01 165.47 2.7M
2021-08-02 165.61 170.77 156.99 157.29 2.5M
2021-07-30 150.00 161.11 149.00 159.08 2.4M
2021-07-29 149.22 151.48 147.11 150.20 1.1M
2021-07-28 141.02 153.97 136.00 148.30 1.6M
2021-07-27 140.10 145.80 137.73 142.83 1.0M
2021-07-26 145.81 146.80 139.60 140.04 0.7M
2021-07-23 150.56 150.56 144.46 144.60 0.7M
2021-07-22 153.00 153.60 148.88 149.11 0.8M
2021-07-21 150.80 153.88 150.80 152.12 0.9M
2021-07-20 146.20 151.97 146.00 148.67 0.7M
2021-07-19 145.80 147.80 144.11 146.68 0.4M
2021-07-16 145.99 148.60 145.37 146.01 0.4M
2021-07-15 149.67 150.19 143.19 146.01 0.8M
2021-07-14 152.00 152.88 150.01 150.27 0.6M
2021-07-13 152.00 152.59 149.00 149.40 0.6M
2021-07-12 149.60 152.30 147.05 152.00 0.7M
2021-07-09 147.10 149.49 146.00 149.38 0.5M
2021-07-08 155.01 155.01 147.76 148.09 1.2M
2021-07-07 154.66 156.20 152.60 155.08 0.6M
2021-07-06 153.00 156.69 152.32 154.77 0.6M
2021-07-05 156.44 157.60 152.22 153.11 0.8M
2021-07-02 165.99 165.99 155.30 156.47 1.4M
2021-07-01 169.00 172.70 166.26 166.87 1.1M
2021-06-30 173.20 173.78 167.40 168.60 1.5M
2021-06-29 169.00 178.48 168.00 175.67 1.9M
2021-06-28 165.01 172.68 165.00 169.00 1.1M
2021-06-25 167.00 172.50 166.01 166.38 1.0M
2021-06-24 170.65 172.00 166.05 166.75 1.0M
2021-06-23 173.01 175.00 166.03 171.30 1.5M
2021-06-22 183.03 184.33 176.50 178.42 1.4M
2021-06-21 169.00 188.00 168.41 183.50 2.1M
2021-06-18 166.80 170.80 166.01 169.98 1.2M
2021-06-17 165.00 168.50 163.40 165.85 0.8M
2021-06-16 164.00 170.00 162.93 166.65 1.2M
2021-06-15 163.86 164.00 159.68 163.08 0.6M
2021-06-11 161.25 164.58 158.05 162.50 1.0M
2021-06-10 160.83 161.44 158.80 160.70 0.6M
2021-06-09 159.53 160.65 158.05 159.21 0.4M
2021-06-08 164.00 164.00 158.50 159.66 0.7M
2021-06-07 162.99 165.99 161.51 163.24 0.7M
2021-06-04 159.58 162.57 159.58 159.90 0.7M
2021-06-03 164.50 164.59 160.06 160.08 0.9M
2021-06-02 168.00 168.00 163.00 163.65 1.2M
2021-06-01 167.85 170.83 164.60 168.53 1.6M
2021-05-31 160.38 171.37 160.38 167.85 2.1M
2021-05-28 164.00 165.05 157.40 157.40 1.3M
2021-05-27 162.54 167.71 161.00 163.87 1.0M
2021-05-26 163.00 164.57 158.35 162.34 1.0M
2021-05-25 160.06 164.45 160.06 161.79 0.8M
2021-05-24 162.11 162.88 158.01 160.08 0.9M
2021-05-21 169.00 170.60 164.80 164.80 0.9M
2021-05-20 161.21 172.33 160.16 170.35 1.6M
2021-05-19 164.70 165.66 159.58 163.19 1.1M
2021-05-18 169.50 169.50 159.01 163.29 1.3M
2021-05-17 175.00 175.00 168.20 169.87 1.5M
2021-05-14 166.90 172.98 165.08 170.20 2.3M
2021-05-13 167.97 174.00 164.00 164.20 2.3M
2021-05-12 150.00 175.00 149.97 173.78 3.1M
2021-05-11 154.03 154.05 143.09 146.19 1.2M
2021-05-10 156.99 157.88 150.20 151.05 1.1M
2021-05-07 166.38 168.88 153.33 154.70 1.8M
2021-05-06 179.05 179.78 160.88 164.50 2.2M
2021-04-30 171.88 181.88 171.88 179.05 2.1M
2021-04-29 188.73 192.91 171.00 171.00 3.3M
2021-04-28 193.48 200.58 181.86 193.98 3.6M
2021-04-27 201.00 201.00 181.00 189.69 3.5M
2021-04-26 173.50 205.19 173.50 196.96 4.9M
2021-04-23 156.52 172.36 156.02 170.99 3.1M
2021-04-22 154.40 158.30 153.02 155.99 0.9M
2021-04-21 150.89 159.24 150.89 156.27 1.4M
2021-04-20 162.90 162.98 151.00 151.83 2.1M
2021-04-19 169.00 169.00 158.30 161.50 2.3M
2021-04-16 149.00 171.76 148.48 166.47 3.3M
2021-04-15 145.80 157.50 140.56 150.88 2.0M
2021-04-14 147.80 147.80 140.10 145.00 1.2M
2021-04-13 136.00 146.58 135.50 146.18 1.6M
2021-04-12 138.16 138.16 134.05 134.19 0.5M
2021-04-09 144.00 145.02 137.86 138.26 0.8M
2021-04-08 142.80 145.55 142.01 145.41 0.6M
2021-04-07 144.36 144.36 141.20 142.80 0.5M
2021-04-06 145.22 146.32 143.10 144.09 0.4M
2021-04-02 147.83 147.83 144.55 145.59 0.4M
2021-04-01 146.58 149.83 142.67 146.58 0.6M
2021-03-31 149.00 150.93 147.00 147.20 0.4M
2021-03-30 151.80 151.90 147.03 148.75 0.5M
2021-03-29 150.00 156.14 149.22 151.92 0.9M
2021-03-26 151.80 151.80 144.95 148.72 0.8M
2021-03-25 146.97 152.15 143.10 149.97 0.8M
2021-03-24 150.43 150.43 142.12 145.65 0.6M
2021-03-23 149.50 151.97 145.01 149.47 0.5M
2021-03-22 150.00 155.70 149.00 149.53 0.9M
2021-03-19 140.60 151.42 139.00 148.35 1.2M
2021-03-18 138.50 143.68 138.45 140.85 0.6M
2021-03-17 137.50 139.95 137.03 138.63 0.4M
2021-03-16 137.94 139.98 135.20 137.68 0.4M
2021-03-15 143.90 143.90 135.00 136.58 0.7M
2021-03-12 147.50 147.50 141.10 143.40 0.4M
2021-03-11 144.92 146.58 140.73 145.59 0.5M
2021-03-10 144.11 146.99 142.51 143.50 0.4M
2021-03-09 156.91 159.26 142.21 143.44 0.9M
2021-03-08 165.98 166.02 156.00 156.27 0.7M
2021-03-05 162.85 167.57 161.80 165.16 0.4M
2021-03-04 171.74 171.74 163.01 163.64 0.8M
2021-03-03 171.11 172.22 168.70 171.74 0.4M
2021-03-02 172.90 172.90 169.50 170.44 0.6M
2021-03-01 173.34 174.90 168.01 172.99 0.7M
2021-02-26 169.25 175.20 167.58 173.07 1.0M
2021-02-25 169.50 171.93 166.00 168.57 0.5M
2021-02-24 173.00 173.00 168.00 169.25 0.5M
2021-02-23 175.51 176.00 171.55 171.97 0.6M
2021-02-22 175.20 179.79 174.29 175.51 0.6M
2021-02-19 179.07 180.00 172.53 175.17 0.7M
2021-02-18 186.77 186.97 177.77 179.00 0.9M
2021-02-10 174.52 184.90 172.30 183.29 1.1M
2021-02-09 167.70 176.35 164.95 174.27 0.8M
2021-02-08 177.99 177.99 164.01 168.02 1.1M
2021-02-05 186.52 189.77 178.01 178.01 1.0M
2021-02-04 185.98 190.50 183.00 186.52 0.9M
2021-02-03 193.25 195.00 185.01 185.97 1.0M
2021-02-02 202.50 202.50 191.13 193.17 1.2M
2021-02-01 198.00 206.19 195.00 202.20 1.2M
2021-01-29 209.68 211.44 196.19 199.97 1.5M
2021-01-28 210.90 217.37 206.51 206.89 1.3M
2021-01-27 216.42 223.79 215.68 217.37 1.6M
2021-01-26 235.00 235.00 214.99 215.01 2.3M
2021-01-25 232.10 240.30 218.00 235.51 3.7M
2021-01-22 195.82 232.26 193.85 231.88 4.5M
2021-01-21 190.30 198.88 190.20 193.55 2.2M
2021-01-20 180.49 183.00 178.99 180.93 0.4M
2021-01-19 183.99 184.65 179.20 181.00 0.6M
2021-01-18 182.79 185.98 180.40 183.50 0.5M
2021-01-15 186.45 189.77 180.66 182.99 0.8M
2021-01-14 178.01 188.15 178.01 185.49 1.0M
2021-01-13 185.50 187.50 176.88 179.38 1.1M
2021-01-12 190.50 192.68 185.00 187.50 0.9M
2021-01-11 188.00 193.00 179.55 191.10 1.4M
2021-01-08 188.36 193.40 186.78 186.80 1.0M
2021-01-07 199.00 199.00 188.00 190.88 1.7M
2021-01-06 188.01 202.20 187.18 200.00 2.5M
2021-01-05 191.19 198.18 190.55 192.00 1.2M
2021-01-04 193.80 193.80 187.10 191.66 1.2M