硕世生物 (688399) - 历史交易数据

日期	今开	现价	涨跌	涨幅	最低	最高	成交量	成交额	换手率
2026-05-06	59.75	60.22	-1.53	-2.48%	59.60	61.92	18430	11091	2.20%
2026-04-30	60.49	61.75	1.05	1.73%	60.11	63.38	13954	8667	1.66%
2026-04-29	60.06	60.70	0.08	0.13%	59.83	61.30	11234	6801	1.34%
2026-04-28	62.62	60.62	-1.89	-3.02%	60.50	63.63	13230	8149	1.58%
2026-04-27	61.33	62.51	1.54	2.53%	60.00	63.20	15932	9826	1.90%
2026-04-24	62.99	60.97	-1.39	-2.23%	60.29	63.38	19007	11728	2.27%
2026-04-23	61.50	62.36	0.16	0.26%	60.50	63.10	19699	12182	2.35%
2026-04-22	60.06	62.20	1.74	2.88%	59.11	63.00	21700	13420	2.59%
2026-04-21	59.38	60.46	0.41	0.68%	58.38	60.88	16867	10075	2.01%
2026-04-20	56.50	60.05	3.05	5.35%	56.05	60.28	26213	15407	3.13%
2026-04-17	53.00	57.00	3.76	7.06%	52.58	57.61	29287	16210	3.49%
2026-04-16	51.30	53.24	2.32	4.56%	50.05	53.30	17213	8970	2.05%
2026-04-15	52.20	50.92	-0.88	-1.70%	50.88	52.40	11309	5800	1.35%
2026-04-14	50.12	51.80	2.11	4.25%	49.80	52.80	21730	11177	2.59%
2026-04-13	50.65	49.69	-2.18	-4.20%	49.20	51.85	17678	8823	2.11%
2026-04-10	52.15	51.87	0.20	0.39%	51.31	52.57	8492	4419	1.01%
2026-04-09	53.16	51.67	-1.73	-3.24%	51.36	53.38	10587	5501	1.26%
2026-04-08	52.50	53.40	2.84	5.62%	51.90	53.65	11311	5986	1.35%
2026-04-07	51.10	50.56	-0.56	-1.10%	50.20	51.65	8389	4262	1.00%
2026-04-03	52.29	51.12	-1.55	-2.94%	50.50	52.93	7275	3727	0.87%
2026-04-02	54.09	52.67	-1.66	-3.06%	52.25	54.47	6200	3285	0.74%
2026-04-01	54.55	54.33	1.83	3.49%	53.02	54.66	11090	5989	1.32%
2026-03-31	54.34	52.50	-2.03	-3.72%	52.39	55.66	11673	6258	1.39%
2026-03-30	55.60	54.53	-1.07	-1.92%	54.30	55.86	10118	5544	1.21%
2026-03-27	54.71	55.60	0.89	1.63%	53.88	55.87	8992	4966	1.07%
2026-03-26	56.70	54.71	-1.99	-3.51%	54.50	57.25	11117	6154	1.33%
2026-03-25	57.97	56.70	0.38	0.67%	56.51	57.97	9831	5592	1.17%
2026-03-24	55.99	56.32	1.43	2.61%	54.90	56.80	12209	6812	1.46%
2026-03-23	58.34	54.89	-3.80	-6.47%	54.55	58.60	16803	9525	2.00%
2026-03-20	60.19	58.69	-1.45	-2.41%	58.60	62.19	6337	3786	0.76%
2026-03-19	61.00	60.14	-1.57	-2.54%	59.66	61.79	10508	6342	1.25%
2026-03-18	61.54	61.71	0.80	1.31%	60.13	62.50	6409	3956	0.76%
2026-03-17	63.35	60.91	-2.22	-3.52%	60.66	64.30	13464	8310	1.61%
2026-03-16	63.68	63.13	-0.50	-0.79%	62.55	64.50	9920	6290	1.18%
2026-03-13	65.29	63.63	-1.33	-2.05%	63.50	65.29	13653	8750	1.63%
2026-03-12	59.22	64.96	5.56	9.36%	59.00	66.23	33115	21100	3.95%
2026-03-11	60.00	59.40	-0.58	-0.97%	59.33	60.28	7143	4261	0.85%
2026-03-10	58.70	59.98	1.61	2.76%	58.68	60.03	8277	4940	0.99%
2026-03-09	59.39	58.37	-1.35	-2.26%	57.19	59.50	12283	7148	1.46%
2026-03-06	58.19	59.72	1.52	2.61%	57.38	60.44	10497	6249	1.25%
2026-03-05	57.43	58.20	1.15	2.02%	57.43	58.60	9851	5726	1.17%
2026-03-04	56.86	57.05	-0.38	-0.66%	56.00	58.50	12999	7428	1.55%
2026-03-03	61.56	57.43	-4.52	-7.30%	57.21	62.70	22717	13505	2.71%
2026-03-02	63.88	61.95	-2.57	-3.98%	61.86	63.88	15476	9656	1.85%
2026-02-27	62.76	64.52	2.24	3.60%	62.11	64.90	17467	11143	2.08%
2026-02-26	63.07	62.28	-1.07	-1.69%	61.82	63.36	15276	9559	1.82%
2026-02-25	65.29	63.35	-1.94	-2.97%	62.05	65.30	25263	15961	3.01%
2026-02-24	68.04	65.29	-2.22	-3.29%	64.13	68.47	16374	10773	1.95%
2026-02-13	68.18	67.51	-0.09	-0.13%	67.51	68.30	5095	3456	0.61%
2026-02-12	69.00	67.60	-0.92	-1.34%	67.50	69.70	8082	5501	0.96%
2026-02-11	70.50	68.52	-1.64	-2.34%	68.47	70.51	10366	7160	1.24%
2026-02-10	70.50	70.16	-0.26	-0.37%	70.03	71.28	6853	4828	0.82%
2026-02-09	70.90	70.42	0.61	0.87%	69.57	70.90	7570	5316	0.90%
2026-02-06	71.21	69.81	-0.64	-0.91%	69.60	71.21	8146	5740	0.97%
2026-02-05	70.75	70.45	-1.01	-1.41%	70.00	72.82	12278	8745	1.46%
2026-02-04	70.20	71.46	3.85	5.69%	69.00	72.50	15942	11325	1.90%
2026-02-03	68.00	67.61	-0.70	-1.02%	67.55	69.56	12270	8352	1.46%
2026-02-02	62.69	68.31	-3.61	-5.02%	62.69	70.99	21380	14608	2.55%
2026-01-30	73.99	71.92	-2.43	-3.27%	71.30	74.58	19871	14372	2.37%
2026-01-29	73.20	74.35	1.17	1.60%	72.37	76.17	24929	18497	2.97%
2026-01-28	75.70	73.18	-3.58	-4.66%	72.62	76.20	42911	31674	5.12%
2026-01-27	79.81	76.76	-8.14	-9.59%	74.49	80.37	89595	69482	10.68%