百克生物
SH688276 前复权 STAR
17.95
+0.45
(+2.57%)
今开
17.53
最高
18.33
最低
17.40
昨收
17.50
振幅
5.31%
成交量
45,553.0万
交易日数
1211
数据区间
2021-10-08 ~ 2026-09-30
MA5
17.84
MA10
17.22
MA20
16.51
MA60
15.82
MA5
MA10
MA20
MA60
前复权
全部个股
| # | Date | Open | High | Low | Close | Vol |
|---|---|---|---|---|---|---|
| 1 | 2026-09-30 | 17.53 | 18.33 | 17.40 | 17.95 | 45,553万 |
| 2 | 2026-09-29 | 17.72 | 17.88 | 17.37 | 17.50 | 28,590万 |
| 3 | 2026-09-28 | 17.89 | 18.20 | 17.60 | 17.76 | 40,835万 |
| 4 | 2026-09-24 | 17.95 | 18.52 | 17.75 | 17.75 | 42,199万 |
| 5 | 2026-09-23 | 18.30 | 18.80 | 18.00 | 18.24 | 69,527万 |
| 6 | 2026-09-22 | 17.75 | 18.70 | 17.56 | 18.24 | 90,497万 |
| 7 | 2026-09-21 | 16.80 | 17.78 | 16.75 | 17.75 | 74,261万 |
| 8 | 2026-09-18 | 15.35 | 17.09 | 15.29 | 16.80 | 96,986万 |
| 9 | 2026-09-17 | 14.88 | 15.37 | 14.88 | 15.26 | 21,331万 |
| 10 | 2026-09-16 | 14.84 | 15.02 | 14.76 | 14.94 | 11,544万 |
| 11 | 2026-09-15 | 15.20 | 15.34 | 14.90 | 14.91 | 14,278万 |
| 12 | 2026-09-14 | 15.25 | 15.43 | 14.94 | 15.35 | 22,457万 |