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
2023-12-29 55.51 55.80 54.11 54.56 0.6M
2023-12-28 54.51 55.78 53.66 55.26 0.4M
2023-12-27 54.55 55.30 53.60 54.51 0.3M
2023-12-26 55.52 56.51 54.38 54.49 0.4M
2023-12-25 55.20 55.66 54.20 55.47 0.4M
2023-12-22 55.92 55.95 55.14 55.43 0.4M
2023-12-21 54.89 56.15 54.15 55.99 0.6M
2023-12-20 55.48 55.80 54.85 54.86 0.3M
2023-12-19 55.00 55.88 53.81 55.69 0.5M
2023-12-18 56.10 56.10 54.36 54.84 0.5M
2023-12-15 56.35 56.35 55.15 55.47 0.4M
2023-12-14 54.28 56.60 53.24 56.14 1.1M
2023-12-13 52.87 54.17 52.86 53.50 0.5M
2023-12-12 53.44 53.44 52.35 53.16 0.5M
2023-12-11 53.51 53.94 51.29 53.57 0.8M
2023-12-08 53.25 55.47 53.21 53.80 0.9M
2023-12-07 54.02 54.50 53.38 53.45 0.4M
2023-12-06 53.88 55.09 53.40 54.57 0.5M
2023-12-05 55.75 56.32 54.01 54.13 0.6M
2023-12-04 55.22 56.60 54.79 55.90 0.7M
2023-12-01 54.73 57.36 54.69 56.34 0.8M
2023-11-30 54.12 55.21 53.31 54.92 0.7M
2023-11-29 54.86 56.08 54.00 54.12 0.6M
2023-11-28 56.72 56.97 55.13 55.43 0.6M
2023-11-27 56.58 58.47 56.37 56.39 1.8M
2023-11-24 55.50 56.17 54.00 55.58 0.8M
2023-11-23 54.81 55.79 54.55 55.38 0.6M
2023-11-22 55.04 55.85 54.50 54.53 0.5M
2023-11-21 55.84 56.12 54.80 54.99 0.5M
2023-11-20 55.48 55.87 54.73 55.42 0.6M
2023-11-17 53.68 55.72 53.22 55.01 0.7M
2023-11-16 54.70 54.70 53.68 53.68 0.3M
2023-11-15 54.46 55.24 53.91 54.76 0.6M
2023-11-14 54.63 54.94 53.54 54.40 0.6M
2023-11-13 53.72 55.35 53.11 54.73 1.0M
2023-11-10 53.11 53.87 52.64 53.20 0.6M
2023-11-09 55.88 55.95 53.46 53.57 1.0M
2023-11-08 52.70 55.81 52.70 55.44 1.4M
2023-11-07 53.07 53.50 52.60 52.90 0.4M
2023-11-06 51.90 53.75 51.76 53.30 0.7M
2023-11-03 51.61 52.24 51.40 51.74 0.4M
2023-11-02 52.71 52.72 51.37 51.40 0.4M
2023-11-01 52.87 52.88 51.70 52.15 0.5M
2023-10-31 50.95 52.93 50.48 52.89 1.3M
2023-10-30 50.50 51.82 49.93 50.85 1.1M
2023-10-27 47.83 51.88 47.30 51.65 1.3M
2023-10-26 48.30 48.30 47.16 47.88 0.3M
2023-10-25 48.29 48.61 47.72 48.22 0.4M
2023-10-24 46.97 48.33 46.52 48.00 0.4M
2023-10-23 48.14 48.18 46.70 46.97 0.4M
2023-10-20 48.99 48.99 47.96 48.24 0.5M
2023-10-19 50.00 50.10 48.88 48.92 0.5M
2023-10-18 51.05 51.05 49.78 50.10 0.4M
2023-10-17 51.43 51.50 50.41 51.05 0.4M
2023-10-16 52.06 52.70 51.11 51.22 0.6M
2023-10-13 51.70 52.78 51.52 51.57 0.4M
2023-10-12 51.77 53.29 51.71 51.84 0.6M
2023-10-11 50.04 53.15 49.98 51.51 1.0M
2023-10-10 51.27 51.27 49.66 49.67 0.6M
2023-10-09 51.38 51.60 50.30 51.11 0.7M
2023-09-28 51.80 51.99 51.25 51.41 0.3M
2023-09-27 50.16 52.12 50.16 51.80 0.7M
2023-09-26 50.82 51.25 50.15 50.60 0.4M
2023-09-25 51.14 51.56 50.68 51.04 0.3M
2023-09-22 49.69 51.24 49.08 51.14 0.6M
2023-09-21 50.07 50.31 49.52 49.72 0.3M
2023-09-20 50.55 51.21 50.19 50.27 0.3M
2023-09-19 50.50 51.48 50.50 50.66 0.3M
2023-09-18 50.71 51.37 50.15 50.73 0.5M
2023-09-15 49.53 51.27 48.92 50.60 0.6M
2023-09-14 50.12 50.35 48.88 49.04 0.3M
2023-09-13 51.35 51.35 49.57 50.00 0.4M
2023-09-12 49.87 51.70 49.54 51.20 0.7M
2023-09-11 47.71 50.16 47.71 49.84 0.9M
2023-09-08 47.93 48.19 47.66 47.92 0.2M
2023-09-07 49.02 49.04 47.89 47.94 0.5M
2023-09-06 49.15 49.26 48.84 49.12 0.4M
2023-09-05 49.75 50.35 49.05 49.43 0.5M
2023-09-04 51.05 51.05 49.71 50.06 0.5M
2023-09-01 51.12 51.30 50.18 50.48 0.7M
2023-08-31 49.39 52.00 48.47 51.54 1.5M
2023-08-30 51.48 53.08 51.02 52.08 0.8M
2023-08-29 49.15 51.24 48.80 51.14 0.7M
2023-08-28 49.60 52.18 48.93 49.00 1.2M
2023-08-25 48.46 48.79 47.60 47.60 0.3M
2023-08-24 48.55 49.18 47.90 48.39 0.3M
2023-08-23 49.20 49.58 48.60 48.69 0.3M
2023-08-22 50.84 51.03 48.52 49.33 0.8M
2023-08-21 51.53 51.85 50.18 50.93 0.4M
2023-08-18 52.30 52.67 51.27 51.31 0.5M
2023-08-17 52.54 52.94 51.62 52.32 0.4M
2023-08-16 52.13 54.67 52.09 52.86 0.8M
2023-08-15 52.50 52.73 51.60 52.22 0.3M
2023-08-14 53.32 53.60 51.80 52.60 0.6M
2023-08-11 54.00 54.75 53.26 53.35 0.5M
2023-08-10 54.00 54.10 52.83 53.28 0.4M
2023-08-09 51.32 55.27 51.31 53.89 1.2M
2023-08-08 51.46 52.25 51.23 51.55 0.7M
2023-08-07 53.21 53.44 51.21 51.46 0.8M
2023-08-04 53.94 54.66 53.14 53.14 0.5M
2023-08-03 52.47 53.76 52.15 53.64 0.4M
2023-08-02 53.34 53.34 52.26 52.38 0.3M
2023-08-01 54.20 54.55 53.20 53.37 0.5M
2023-07-31 53.86 54.41 53.80 54.05 0.6M
2023-07-28 53.73 54.08 52.95 53.93 0.4M
2023-07-27 54.38 54.45 53.50 53.73 0.4M
2023-07-26 53.44 54.41 53.14 53.83 0.5M
2023-07-25 53.88 53.88 52.98 53.57 0.5M
2023-07-24 52.49 53.94 51.93 53.40 0.7M
2023-07-21 51.80 52.85 51.65 52.35 0.5M
2023-07-20 52.25 52.58 51.52 51.68 0.3M
2023-07-19 52.05 52.46 51.60 52.09 0.4M
2023-07-18 52.59 52.63 51.82 52.28 0.3M
2023-07-17 53.28 53.46 52.35 52.58 0.3M
2023-07-14 53.98 54.15 53.30 53.48 0.3M
2023-07-13 53.94 54.37 53.62 53.70 0.4M
2023-07-12 55.25 55.25 53.65 53.67 0.4M
2023-07-11 55.32 55.32 54.45 55.04 0.3M
2023-07-10 54.59 55.60 54.44 54.92 0.4M
2023-07-07 54.52 54.76 54.06 54.21 0.2M
2023-07-06 54.58 55.07 54.41 54.57 0.3M
2023-07-05 55.65 55.77 54.71 54.84 0.5M
2023-07-04 55.52 55.96 54.75 55.38 0.4M
2023-07-03 55.46 55.97 55.04 55.52 0.4M
2023-06-30 54.23 55.76 54.23 55.20 0.5M
2023-06-29 54.16 54.74 53.28 54.50 0.6M
2023-06-28 54.41 54.41 53.30 53.56 0.5M
2023-06-27 53.66 54.71 53.59 54.41 0.4M
2023-06-26 53.48 54.70 53.19 53.93 0.5M
2023-06-21 55.00 55.25 53.57 53.70 0.5M
2023-06-20 55.73 55.99 54.88 54.95 0.4M
2023-06-19 56.15 56.15 55.28 55.73 0.4M
2023-06-16 56.13 56.58 55.72 55.94 0.3M
2023-06-15 55.68 56.13 55.15 56.08 0.4M
2023-06-14 56.98 57.29 55.66 55.70 0.7M
2023-06-13 57.87 58.38 56.88 56.98 0.4M
2023-06-12 58.58 58.88 57.32 58.29 0.5M
2023-06-09 57.75 58.67 57.51 58.34 0.5M
2023-06-08 58.72 59.16 57.71 57.75 0.5M
2023-06-07 58.93 59.60 58.51 58.94 0.5M
2023-06-06 60.79 61.35 58.80 58.93 0.7M
2023-06-05 60.93 61.38 60.51 61.17 0.6M
2023-06-02 60.88 61.66 60.50 61.12 0.5M
2023-06-01 60.04 62.16 59.50 60.76 0.7M
2023-05-31 59.91 61.77 59.81 60.57 0.6M
2023-05-30 60.06 61.46 59.33 60.39 0.6M
2023-05-29 60.66 61.88 60.09 60.52 0.3M
2023-05-26 60.31 61.70 59.66 60.73 0.5M
2023-05-25 61.51 61.60 59.88 60.31 0.5M
2023-05-24 62.31 62.31 61.26 61.40 0.5M
2023-05-23 62.01 63.48 61.90 62.47 0.6M
2023-05-22 62.61 62.89 62.00 62.10 0.3M
2023-05-19 62.06 62.78 61.78 62.39 0.4M
2023-05-18 62.60 62.98 61.68 62.06 0.5M
2023-05-17 62.80 63.09 62.41 62.85 0.3M
2023-05-16 63.20 63.50 62.21 62.80 0.5M
2023-05-15 63.10 63.53 62.15 63.33 0.5M
2023-05-12 62.79 63.63 62.27 62.91 0.6M
2023-05-11 62.88 63.40 62.50 62.66 0.5M
2023-05-10 63.45 63.58 62.25 62.98 0.7M
2023-05-09 64.22 64.55 63.40 63.46 0.7M
2023-05-08 63.64 64.79 63.12 64.55 0.8M
2023-05-05 65.50 65.50 63.56 63.80 0.9M
2023-05-04 65.03 66.08 64.80 65.58 1.2M
2023-04-28 62.00 67.00 62.00 65.13 2.6M
2023-04-27 70.99 70.99 68.89 68.89 1.4M
2023-04-26 83.31 86.25 83.31 86.11 0.6M
2023-04-25 86.30 86.65 83.05 83.99 0.6M
2023-04-24 87.00 87.57 85.60 86.13 0.4M
2023-04-21 87.40 89.50 86.67 86.70 0.6M
2023-04-20 88.43 89.13 86.67 86.90 0.6M
2023-04-19 89.94 90.32 88.31 88.43 0.5M
2023-04-18 89.19 90.58 88.89 89.93 0.8M
2023-04-17 88.31 89.33 88.09 88.85 0.4M
2023-04-14 87.03 89.46 86.70 88.90 1.0M
2023-04-13 86.45 87.38 85.87 86.73 0.5M
2023-04-12 86.26 87.06 85.75 86.46 0.4M
2023-04-11 86.43 86.96 85.83 86.26 0.4M
2023-04-10 87.01 87.65 85.86 86.20 0.5M
2023-04-07 86.37 87.56 86.00 87.17 0.6M
2023-04-06 86.10 86.35 85.63 86.14 0.3M
2023-04-04 87.10 87.10 85.86 86.13 0.6M
2023-04-03 86.71 87.36 86.11 86.69 0.5M
2023-03-31 87.85 88.48 86.56 86.70 0.6M
2023-03-30 87.99 88.59 87.50 87.63 0.3M
2023-03-29 89.05 89.26 87.90 88.33 0.4M
2023-03-28 90.60 91.15 89.20 89.21 0.5M
2023-03-27 87.99 90.97 87.08 90.30 0.8M
2023-03-24 88.25 88.79 87.50 87.64 0.3M
2023-03-23 88.88 88.88 87.46 87.94 0.3M
2023-03-22 87.58 89.60 87.11 88.86 0.6M
2023-03-21 86.06 87.57 86.03 87.27 0.3M
2023-03-20 89.51 89.51 86.10 86.45 0.6M
2023-03-17 88.90 89.73 88.49 89.17 0.4M
2023-03-16 89.06 89.75 88.20 88.39 0.4M
2023-03-15 89.76 91.25 89.03 89.51 0.5M
2023-03-14 89.06 91.30 89.06 89.55 0.5M
2023-03-13 88.97 88.97 87.01 88.60 0.4M
2023-03-10 89.88 90.08 88.53 89.09 0.3M
2023-03-09 89.53 90.57 89.07 90.08 0.4M
2023-03-08 89.02 89.94 88.91 89.09 0.3M
2023-03-07 90.23 90.94 88.88 88.92 0.4M
2023-03-06 90.59 90.78 89.89 90.47 0.3M
2023-03-03 90.32 91.00 89.98 90.66 0.3M
2023-03-02 90.36 91.09 90.00 90.39 0.3M
2023-03-01 90.21 91.13 89.65 91.00 0.5M
2023-02-28 88.11 90.09 87.99 90.09 0.6M
2023-02-27 89.43 90.49 87.90 87.93 0.4M
2023-02-24 90.52 90.68 89.25 89.43 0.3M
2023-02-23 90.36 91.38 89.90 90.43 0.3M
2023-02-22 91.00 91.57 90.41 90.60 0.4M
2023-02-21 91.85 91.85 90.50 91.01 0.3M
2023-02-20 90.17 91.45 88.80 91.42 0.6M
2023-02-17 89.85 91.44 89.51 90.46 0.5M
2023-02-16 91.47 92.88 89.00 89.70 0.6M
2023-02-15 92.60 92.60 91.36 91.43 0.5M
2023-02-14 93.77 93.77 92.27 92.31 0.5M
2023-02-13 93.41 93.75 92.71 93.25 0.4M
2023-02-10 93.16 94.50 92.68 93.19 0.6M
2023-02-09 93.00 93.58 92.30 93.56 0.3M
2023-02-08 93.25 94.27 93.05 93.07 0.5M
2023-02-07 92.28 94.00 92.28 93.45 0.5M
2023-02-06 93.57 93.57 92.00 92.14 0.5M
2023-02-03 93.56 93.68 92.03 93.00 0.5M
2023-02-02 93.49 94.66 93.22 93.38 0.7M
2023-02-01 92.01 93.50 92.01 93.23 0.6M
2023-01-31 92.50 92.50 91.41 92.30 0.5M
2023-01-30 92.81 92.88 91.55 91.78 0.6M
2023-01-20 90.83 92.85 90.83 91.94 0.4M
2023-01-19 90.00 91.70 89.83 91.55 0.4M
2023-01-18 90.29 90.97 89.13 90.50 0.4M
2023-01-17 91.98 91.98 90.26 90.30 0.4M
2023-01-16 90.09 91.98 89.78 91.48 0.5M
2023-01-13 88.68 90.20 88.41 90.07 0.5M
2023-01-12 90.29 90.90 88.51 88.67 0.5M
2023-01-11 88.90 91.39 88.16 90.33 0.8M
2023-01-10 88.11 89.00 87.71 88.79 0.4M
2023-01-09 88.30 89.40 88.00 88.73 0.3M
2023-01-06 87.98 89.43 87.02 88.21 0.6M
2023-01-05 86.31 88.30 85.50 88.03 0.7M
2023-01-04 86.26 86.76 85.30 86.29 0.5M
2023-01-03 86.68 87.71 83.81 86.26 0.9M