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
2024-12-31 66.20 66.80 65.00 65.72 0.3M
2024-12-30 66.91 67.47 65.32 66.30 0.3M
2024-12-27 67.15 67.81 66.42 66.90 0.4M
2024-12-26 65.92 67.43 65.31 66.97 0.4M
2024-12-25 66.11 67.47 65.41 65.91 0.4M
2024-12-24 65.76 67.58 65.40 66.10 0.4M
2024-12-23 69.50 69.50 65.00 65.71 0.7M
2024-12-20 69.08 70.30 68.70 68.93 0.6M
2024-12-19 69.15 69.69 67.71 69.08 0.4M
2024-12-18 68.00 70.09 68.00 69.65 0.4M
2024-12-17 71.58 71.77 68.55 68.55 0.6M
2024-12-16 72.47 72.77 71.33 71.58 0.3M
2024-12-13 72.61 72.61 71.66 72.30 0.3M
2024-12-12 71.95 72.71 71.50 72.63 0.5M
2024-12-11 73.00 73.47 72.00 72.10 0.5M
2024-12-10 74.15 75.21 72.48 73.00 1.1M
2024-12-09 72.52 74.80 71.85 73.03 1.3M
2024-12-06 70.80 73.45 70.08 73.17 1.1M
2024-12-05 70.50 71.16 70.23 70.55 0.5M
2024-12-04 71.99 72.47 70.19 70.47 0.5M
2024-12-03 72.77 73.22 71.59 71.68 0.6M
2024-12-02 70.21 73.54 70.21 72.66 0.8M
2024-11-29 70.98 70.98 68.90 70.20 0.8M
2024-11-28 70.20 71.38 68.68 70.37 0.9M
2024-11-27 72.52 72.52 68.06 70.20 1.0M
2024-11-26 74.98 74.98 71.60 72.25 0.9M
2024-11-25 76.95 76.96 73.39 74.74 0.7M
2024-11-22 81.36 81.36 75.07 76.00 1.3M
2024-11-21 81.60 83.66 80.28 81.68 1.2M
2024-11-20 79.00 82.51 78.66 81.49 1.6M
2024-11-19 78.60 79.14 77.32 78.63 0.6M
2024-11-18 81.50 81.77 77.07 78.58 1.0M
2024-11-15 81.04 84.35 80.66 80.93 1.1M
2024-11-14 83.27 84.50 81.07 81.50 0.7M
2024-11-13 84.06 85.58 82.28 84.07 0.8M
2024-11-12 86.55 86.98 83.50 84.99 1.5M
2024-11-11 80.90 85.88 80.31 85.78 2.0M
2024-11-08 81.60 82.93 81.02 81.04 1.2M
2024-11-07 81.75 82.31 79.98 81.77 1.1M
2024-11-06 82.63 84.38 81.48 81.70 1.5M
2024-11-05 81.32 83.50 81.32 83.25 1.3M
2024-11-04 79.36 81.68 78.50 81.32 1.0M
2024-11-01 81.99 82.38 79.35 79.36 1.3M
2024-10-31 78.00 80.99 77.14 80.75 1.5M
2024-10-30 78.00 80.38 76.76 77.89 1.2M
2024-10-29 82.76 82.80 77.60 77.78 1.5M
2024-10-28 80.18 84.05 79.24 81.30 2.2M
2024-10-25 79.00 79.79 77.15 79.22 1.7M
2024-10-24 76.33 77.80 75.17 77.70 1.6M
2024-10-23 74.40 74.80 73.68 74.68 1.1M
2024-10-22 73.96 74.97 73.80 74.40 1.0M
2024-10-21 77.50 77.56 73.80 73.96 1.5M
2024-10-18 77.45 77.76 75.29 77.60 1.1M
2024-10-17 80.34 80.34 77.45 77.45 0.6M
2024-10-16 79.98 81.30 78.70 79.91 0.5M
2024-10-15 82.44 82.78 79.84 80.85 0.7M
2024-10-14 81.31 82.50 80.46 82.48 0.6M
2024-10-11 84.49 84.58 81.00 81.28 0.4M
2024-10-10 83.92 85.97 81.80 84.09 0.8M
2024-10-09 93.00 93.00 82.53 83.92 1.9M
2024-10-08 100.00 105.15 87.96 93.50 3.2M
2024-09-30 82.56 89.88 81.81 89.00 2.7M
2024-09-27 79.84 80.57 79.47 80.46 0.9M
2024-09-26 78.94 79.90 78.50 79.70 0.4M
2024-09-25 80.30 80.60 79.32 79.50 0.6M
2024-09-24 80.15 80.36 77.89 80.30 0.9M
2024-09-23 79.30 80.78 79.05 80.15 0.3M
2024-09-20 78.48 79.88 78.13 79.80 0.4M
2024-09-19 77.70 78.58 77.20 78.48 0.4M
2024-09-18 77.39 78.30 77.00 77.58 0.3M
2024-09-13 77.94 78.18 76.64 77.36 0.3M
2024-09-12 78.18 79.00 77.20 77.88 0.6M
2024-09-11 76.60 78.25 76.32 77.75 0.7M
2024-09-10 76.51 76.74 75.82 76.58 0.2M
2024-09-09 76.40 77.00 75.05 76.28 0.3M
2024-09-06 76.90 77.23 76.18 76.28 0.2M
2024-09-05 77.49 77.58 76.31 77.00 0.3M
2024-09-04 77.28 78.84 76.50 77.51 0.4M
2024-09-03 78.01 78.77 76.66 77.30 0.6M
2024-09-02 77.20 79.80 77.10 77.93 0.7M
2024-08-30 76.98 79.58 76.26 78.38 1.2M
2024-08-29 76.08 91.67 76.04 79.51 1.8M
2024-08-28 76.47 76.47 75.80 76.40 0.2M
2024-08-27 76.00 76.78 75.25 76.17 0.2M
2024-08-26 73.71 76.26 73.71 76.03 0.2M
2024-08-23 76.00 76.17 73.56 75.75 0.4M
2024-08-22 75.50 76.65 75.50 75.97 0.2M
2024-08-21 76.00 77.26 75.85 76.26 0.2M
2024-08-20 78.47 78.47 75.90 76.76 0.5M
2024-08-19 78.10 78.73 77.42 77.95 0.4M
2024-08-16 77.12 78.33 77.12 78.10 0.4M
2024-08-15 76.98 78.62 76.32 77.68 0.5M
2024-08-14 77.01 77.27 76.22 77.03 0.2M
2024-08-13 76.80 77.18 75.64 77.18 0.3M
2024-08-12 75.59 77.88 75.09 76.65 0.6M
2024-08-09 77.52 78.03 74.99 75.00 0.8M
2024-08-08 78.00 78.66 77.49 77.99 0.4M
2024-08-07 79.00 79.19 78.35 78.44 0.3M
2024-08-06 78.30 79.77 77.76 79.00 0.6M
2024-08-05 76.61 80.00 76.53 78.07 0.9M
2024-08-02 76.00 78.45 75.75 77.80 0.5M
2024-08-01 79.80 79.80 73.33 76.45 0.8M
2024-07-31 72.20 75.81 72.20 75.00 0.8M
2024-07-30 72.00 72.72 71.15 72.60 0.4M
2024-07-29 72.90 72.91 71.00 72.25 0.4M
2024-07-26 70.55 71.98 70.22 71.90 0.4M
2024-07-25 70.63 71.00 69.50 71.00 0.3M
2024-07-24 71.00 71.01 69.70 70.60 0.4M
2024-07-23 71.86 73.43 70.35 71.00 0.8M
2024-07-22 69.30 71.86 69.10 71.86 0.7M
2024-07-19 67.04 69.99 66.82 69.60 0.6M
2024-07-18 69.00 69.00 66.77 68.18 0.3M
2024-07-17 69.80 69.98 68.51 69.16 0.3M
2024-07-16 68.05 69.36 67.68 69.05 0.3M
2024-07-15 68.64 68.97 67.72 68.35 0.2M
2024-07-12 68.40 68.99 67.92 68.47 0.4M
2024-07-11 69.34 70.00 68.07 68.40 0.8M
2024-07-10 67.30 68.96 67.02 68.65 0.4M
2024-07-09 66.45 68.00 65.00 67.98 0.8M
2024-07-08 69.39 69.77 66.00 66.45 0.5M
2024-07-05 68.12 69.49 67.68 69.14 0.3M
2024-07-04 69.79 70.37 68.60 69.00 0.4M
2024-07-03 70.02 70.87 69.01 69.88 0.6M
2024-07-02 68.58 70.78 68.05 70.00 0.7M
2024-07-01 69.00 71.62 67.60 68.49 1.1M
2024-06-28 65.69 67.90 65.69 67.62 0.5M
2024-06-27 65.86 66.80 65.21 66.08 0.5M
2024-06-26 63.79 65.93 63.12 65.88 0.5M
2024-06-25 62.60 64.60 61.52 63.79 0.6M
2024-06-24 64.20 64.66 62.01 62.39 0.5M
2024-06-21 64.80 65.32 63.09 64.79 0.4M
2024-06-20 64.04 65.17 63.34 64.72 0.4M
2024-06-19 64.06 64.46 63.01 64.07 0.7M
2024-06-18 65.99 66.50 61.66 64.07 1.3M
2024-06-17 67.90 67.90 65.28 65.62 0.5M
2024-06-14 68.51 68.93 67.31 67.99 0.3M
2024-06-13 68.78 69.03 67.73 68.85 0.2M
2024-06-12 67.80 68.80 66.92 68.76 0.3M
2024-06-11 68.80 68.88 66.70 67.85 0.4M
2024-06-07 67.00 69.50 66.87 69.50 0.5M
2024-06-06 68.63 68.96 66.10 66.77 0.6M
2024-06-05 66.53 69.79 66.53 68.96 0.4M
2024-06-04 70.90 71.00 67.31 69.50 0.8M
2024-06-03 72.07 72.88 70.12 70.71 0.6M
2024-05-31 66.97 72.38 66.90 71.85 1.6M
2024-05-30 75.60 76.48 66.14 67.29 2.2M
2024-05-29 74.51 80.58 74.51 75.48 2.2M
2024-05-28 72.82 75.87 72.30 75.50 1.0M
2024-05-27 72.03 74.68 72.00 73.70 0.6M
2024-05-24 74.00 74.30 72.79 73.39 0.3M
2024-05-23 74.88 75.13 73.20 73.42 0.2M
2024-05-22 75.02 75.38 74.65 74.83 0.2M
2024-05-21 75.00 75.90 74.50 75.03 0.4M
2024-05-20 74.00 75.70 73.51 75.54 0.4M
2024-05-17 73.55 74.36 72.73 74.36 0.4M
2024-05-16 73.00 73.92 72.00 73.07 0.5M
2024-05-15 74.09 74.40 72.72 73.01 0.5M
2024-05-14 73.88 74.59 73.38 74.07 0.3M
2024-05-13 74.29 75.41 73.35 73.99 0.6M
2024-05-10 75.49 75.98 74.90 75.00 0.5M
2024-05-09 75.14 75.50 74.50 75.38 0.3M
2024-05-08 74.50 75.69 73.50 75.06 0.4M
2024-05-07 73.80 75.30 73.00 74.86 0.5M
2024-05-06 74.00 74.29 72.65 73.60 0.4M
2024-04-30 73.12 74.38 73.00 73.44 0.5M
2024-04-29 69.60 74.79 69.50 73.66 1.2M
2024-04-26 67.17 68.66 67.01 68.45 0.6M
2024-04-25 66.44 67.66 66.05 67.40 0.5M
2024-04-24 66.55 66.79 66.01 66.56 0.2M
2024-04-23 66.85 67.00 65.60 66.55 0.2M
2024-04-22 66.31 67.55 66.12 66.54 0.3M
2024-04-19 67.96 68.87 66.09 66.43 0.4M
2024-04-18 67.50 69.32 66.50 67.95 0.8M
2024-04-17 65.55 67.81 65.00 67.01 0.6M
2024-04-16 65.86 66.50 65.01 65.01 0.5M
2024-04-15 67.16 67.97 65.10 66.48 0.7M
2024-04-12 68.50 68.92 67.80 67.80 0.5M
2024-04-11 68.66 69.86 67.80 68.40 0.9M
2024-04-10 68.99 69.59 68.00 69.02 0.5M
2024-04-09 68.06 69.90 67.42 69.35 0.8M
2024-04-08 68.82 69.38 67.61 68.06 0.5M
2024-04-03 69.00 69.49 68.16 68.82 0.4M
2024-04-02 67.80 69.96 67.03 68.81 0.6M
2024-04-01 68.48 68.98 67.28 68.32 0.3M
2024-03-29 66.15 68.51 65.68 68.05 0.6M
2024-03-28 65.01 66.84 64.72 66.15 0.4M
2024-03-27 66.53 66.56 65.23 65.25 0.4M
2024-03-26 66.36 67.00 65.20 66.38 0.6M
2024-03-25 67.42 67.58 64.90 66.50 1.1M
2024-03-22 67.49 68.25 67.07 67.72 1.0M
2024-03-21 66.97 68.60 66.45 67.64 1.2M
2024-03-20 63.85 66.96 63.85 66.42 1.5M
2024-03-19 64.28 64.88 63.22 63.85 0.8M
2024-03-18 57.42 66.49 57.40 64.33 2.1M
2024-03-15 57.74 58.50 56.88 57.45 0.6M
2024-03-14 56.97 58.88 56.50 57.73 0.9M
2024-03-13 56.99 57.00 56.27 56.55 0.4M
2024-03-12 56.80 57.20 56.09 56.85 0.4M
2024-03-11 55.80 56.78 55.80 56.51 0.4M
2024-03-08 56.26 56.90 55.82 55.99 0.5M
2024-03-07 56.99 57.99 56.01 56.27 0.5M
2024-03-06 57.29 58.18 56.82 56.99 0.5M
2024-03-05 57.30 57.90 56.59 57.08 0.6M
2024-03-04 57.30 58.50 56.81 57.82 0.5M
2024-03-01 59.00 59.00 56.50 56.80 0.9M
2024-02-29 57.03 58.68 57.00 58.32 0.8M
2024-02-28 60.24 61.36 56.99 57.03 1.6M
2024-02-27 56.40 60.70 56.40 60.27 2.3M
2024-02-26 53.04 56.86 52.50 56.40 1.5M
2024-02-23 54.33 54.47 52.73 53.06 1.0M
2024-02-22 54.99 55.00 54.01 54.26 0.8M
2024-02-21 54.55 55.68 53.73 54.99 1.1M
2024-02-20 54.28 55.19 53.62 54.67 0.7M
2024-02-19 53.17 55.00 52.88 54.30 0.8M
2024-02-08 52.70 53.39 50.01 53.18 0.8M
2024-02-07 53.10 53.11 51.16 51.45 0.6M
2024-02-06 52.60 53.98 49.02 53.30 0.8M
2024-02-05 54.50 54.99 50.03 53.00 0.8M
2024-02-02 54.76 55.10 52.62 54.70 0.9M
2024-02-01 54.00 55.98 53.68 54.68 0.9M
2024-01-31 55.55 56.40 53.84 54.45 0.9M
2024-01-30 56.10 57.15 55.19 55.60 1.0M
2024-01-29 54.96 57.68 53.45 56.22 1.6M
2024-01-26 54.43 55.92 53.63 55.04 0.9M
2024-01-25 52.29 55.47 52.15 54.29 0.8M
2024-01-24 52.84 53.69 51.60 52.47 0.5M
2024-01-23 53.54 53.90 51.56 52.83 0.8M
2024-01-22 52.81 54.43 52.01 53.10 1.0M
2024-01-19 50.88 53.47 50.28 52.94 0.7M
2024-01-18 52.01 52.01 50.10 51.00 0.4M
2024-01-17 54.00 54.30 52.00 52.00 0.4M
2024-01-16 54.00 54.22 52.32 52.99 0.3M
2024-01-15 53.41 54.30 52.98 53.96 0.2M
2024-01-12 53.92 54.55 53.62 53.62 0.3M
2024-01-11 52.75 53.95 52.35 53.81 0.4M
2024-01-10 53.50 54.00 52.70 52.71 0.3M
2024-01-09 53.60 54.94 53.25 53.84 0.4M
2024-01-08 55.08 55.35 53.51 53.51 0.4M
2024-01-05 55.93 56.18 54.00 55.08 1.1M
2024-01-04 54.41 56.13 54.06 55.96 0.8M
2024-01-03 54.92 56.13 54.37 54.70 0.3M
2024-01-02 54.56 56.16 54.23 54.91 0.5M