| 股票名称 | 代码 688278 | 开盘价 | 昨收盘 | 收盘价 | 最高 | 最低 | 涨跌% | 换手率 | 成交/手 | 成交额 | 流值 | 总值 | 市盈 | 1 | 特宝生物 | 2024-04-25 四 | 59.74 | 59.85 | 59.50 | 60.15 | 58.70 | -0.58% | 0.53% | 2158973 | 12815万 | 242.05 | 242.05 | 40.34 | 2 | 特宝生物 | 2024-04-24 三 | 59.99 | 59.50 | 59.85 | 59.99 | 58.31 | 0.59% | 0.65% | 2635627 | 15634万 | 243.47 | 243.47 | 40.57 | 3 | 特宝生物 | 2024-04-23 二 | 61.00 | 64.67 | 59.50 | 61.29 | 57.58 | -7.99% | 1.26% | 5136224 | 30362万 | 242.05 | 242.05 | 40.34 | 4 | 特宝生物 | 2024-04-22 一 | 62.25 | 62.67 | 64.67 | 65.49 | 62.00 | 3.19% | 0.61% | 2477567 | 15979万 | 263.08 | 263.08 | 47.36 | 5 | 特宝生物 | 2024-04-19 五 | 66.00 | 66.35 | 62.67 | 66.26 | 62.67 | -5.55% | 0.65% | 2659078 | 16909万 | 254.94 | 254.94 | 45.9 | 6 | 特宝生物 | 2024-04-18 四 | 65.10 | 65.37 | 66.35 | 67.20 | 64.51 | 1.50% | 0.44% | 1792316 | 11844万 | 269.91 | 269.91 | 48.59 | 7 | 特宝生物 | 2024-04-17 三 | 65.57 | 65.49 | 65.37 | 65.83 | 64.50 | -0.18% | 0.40% | 1643925 | 10679万 | 265.93 | 265.93 | 47.88 | 8 | 特宝生物 | 2024-04-16 二 | 65.68 | 66.20 | 65.49 | 66.88 | 65.32 | -1.07% | 0.53% | 2149248 | 14181万 | 266.41 | 266.41 | 47.96 | 9 | 特宝生物 | 2024-04-15 一 | 63.15 | 63.20 | 66.20 | 66.26 | 63.00 | 4.75% | 0.74% | 3014732 | 19634万 | 269.3 | 269.3 | 48.48 | 10 | 特宝生物 | 2024-04-12 五 | 62.22 | 62.22 | 63.20 | 63.76 | 62.02 | 1.58% | 0.29% | 1170445 | 7377万 | 257.1 | 257.1 | 46.29 | 11 | 特宝生物 | 2024-04-11 四 | 62.15 | 62.33 | 62.22 | 63.98 | 62.00 | -0.18% | 0.43% | 1738238 | 10947万 | 253.11 | 253.11 | 45.57 | 12 | 特宝生物 | 2024-04-10 三 | 65.01 | 65.20 | 62.33 | 65.17 | 61.88 | -4.40% | 0.64% | 2613659 | 16389万 | 253.56 | 253.56 | 45.65 | 13 | 特宝生物 | 2024-04-09 二 | 63.00 | 63.52 | 65.20 | 65.21 | 62.29 | 2.64% | 0.50% | 2045778 | 13116万 | 265.23 | 265.23 | 47.75 | 14 | 特宝生物 | 2024-04-08 一 | 63.38 | 63.68 | 63.52 | 64.38 | 62.60 | -0.25% | 0.48% | 1940935 | 12319万 | 258.4 | 258.4 | 46.52 | 15 | 特宝生物 | 2024-04-03 三 | 63.29 | 63.37 | 63.68 | 64.79 | 62.80 | 0.49% | 0.41% | 1662083 | 10633万 | 259.05 | 259.05 | 46.64 | 16 | 特宝生物 | 2024-04-02 二 | 62.50 | 62.43 | 63.37 | 63.92 | 61.80 | 1.51% | 0.53% | 2136197 | 13439万 | 257.79 | 257.79 | 46.41 | 17 | 特宝生物 | 2024-04-01 一 | 62.15 | 61.95 | 62.43 | 62.95 | 59.28 | 0.77% | 1.23% | 5000759 | 30600万 | 253.97 | 253.97 | 45.72 | 18 | 特宝生物 | 2024-03-29 五 | 65.32 | 65.81 | 61.95 | 65.58 | 59.27 | -5.87% | 1.20% | 4874337 | 30413万 | 252.01 | 252.01 | 45.37 | 19 | 特宝生物 | 2024-03-28 四 | 65.97 | 66.00 | 65.81 | 66.87 | 64.86 | -0.29% | 0.45% | 1834974 | 12077万 | 267.72 | 267.72 | 48.29 | 20 | 特宝生物 | 2024-03-27 三 | 66.41 | 66.83 | 66.00 | 67.68 | 66.00 | -1.24% | 0.29% | 1197394 | 7987万 | 268.49 | 268.49 | 48.43 | 21 | 特宝生物 | 2024-03-26 二 | 66.02 | 66.54 | 66.83 | 67.89 | 65.82 | 0.44% | 0.30% | 1238898 | 8309万 | 271.86 | 271.86 | 49.04 | 22 | 特宝生物 | 2024-03-25 一 | 65.04 | 65.62 | 66.54 | 68.53 | 65.04 | 1.40% | 0.45% | 1836134 | 12323万 | 270.68 | 270.68 | 48.83 | 23 | 特宝生物 | 2024-03-22 五 | 66.07 | 66.07 | 65.62 | 66.47 | 65.14 | -0.68% | 0.35% | 1420247 | 9329万 | 266.94 | 266.94 | 48.15 | 24 | 特宝生物 | 2024-03-21 四 | 66.58 | 66.57 | 66.07 | 67.27 | 65.87 | -0.75% | 0.37% | 1494481 | 9902万 | 268.77 | 268.77 | 48.48 | 25 | 特宝生物 | 2024-03-20 三 | 67.06 | 67.33 | 66.57 | 67.66 | 65.99 | -1.13% | 0.45% | 1829065 | 12164万 | 270.81 | 270.81 | 48.85 | 26 | 特宝生物 | 2024-03-19 二 | 68.90 | 69.70 | 67.33 | 69.58 | 66.89 | -3.40% | 0.64% | 2612518 | 17676万 | 273.9 | 273.9 | 49.41 | 27 | 特宝生物 | 2024-03-18 一 | 66.43 | 65.85 | 69.70 | 69.97 | 66.33 | 5.85% | 0.78% | 3191825 | 21930万 | 283.54 | 283.54 | 51.15 | 28 | 特宝生物 | 2024-03-15 五 | 64.68 | 65.44 | 65.85 | 67.21 | 64.68 | 0.63% | 0.68% | 2747743 | 18222万 | 267.88 | 267.88 | 48.32 | 29 | 特宝生物 | 2024-03-14 四 | 64.88 | 63.88 | 65.44 | 67.20 | 64.51 | 2.44% | 0.91% | 3708810 | 24429万 | 266.21 | 266.21 | 48.02 | 30 | 特宝生物 | 2024-03-08 五 | 58.69 | 58.30 | 58.77 | 59.26 | 58.30 | 0.81% | 0.33% | 1360260 | 8003万 | 239.08 | 239.08 | 43.13 | 31 | 特宝生物 | 2024-03-07 四 | 60.00 | 60.24 | 58.30 | 60.58 | 58.02 | -3.22% | 0.56% | 2269129 | 13381万 | 237.16 | 237.16 | 42.78 | 32 | 特宝生物 | 2024-03-06 三 | 58.50 | 58.83 | 60.24 | 61.00 | 58.50 | 2.40% | 0.66% | 2699998 | 16225万 | 245.06 | 245.06 | 44.21 | 33 | 特宝生物 | 2024-03-05 二 | 59.46 | 59.43 | 58.83 | 61.88 | 58.25 | -1.01% | 0.89% | 3628560 | 21796万 | 239.32 | 239.32 | 43.17 | 34 | 特宝生物 | 2024-03-04 一 | 58.68 | 58.88 | 59.43 | 59.84 | 58.10 | 0.93% | 0.66% | 2687057 | 15812万 | 241.76 | 241.76 | 43.61 | 35 | 特宝生物 | 2024-03-01 五 | 58.86 | 58.91 | 58.88 | 59.42 | 57.81 | -0.05% | 0.51% | 2067881 | 12079万 | 239.52 | 239.52 | 43.21 | 36 | 特宝生物 | 2024-02-29 四 | 57.79 | 58.14 | 58.91 | 59.21 | 57.76 | 1.32% | 0.56% | 2297394 | 13466万 | 239.65 | 239.65 | 43.23 | 37 | 特宝生物 | 2024-02-28 三 | 59.91 | 59.98 | 58.14 | 60.87 | 58.14 | -3.07% | 0.61% | 2475002 | 14703万 | 236.51 | 236.51 | 42.67 | 38 | 特宝生物 | 2024-02-27 二 | 58.78 | 58.78 | 59.98 | 60.35 | 58.42 | 2.04% | 0.56% | 2279658 | 13543万 | 244 | 244 | 44.02 | 39 | 特宝生物 | 2024-02-26 一 | 58.20 | 58.14 | 58.78 | 59.70 | 57.55 | 1.10% | 0.54% | 2205270 | 12917万 | 239.12 | 239.12 | 43.13 | 40 | 特宝生物 | 2024-02-23 五 | 58.62 | 58.66 | 58.14 | 59.28 | 57.53 | -0.89% | 0.40% | 1615141 | 9378万 | 236.51 | 236.51 | 51.92 | 41 | 特宝生物 | 2024-02-22 四 | 59.32 | 59.32 | 58.66 | 59.99 | 58.21 | -1.11% | 0.52% | 2106982 | 12410万 | 238.63 | 238.63 | 52.39 | 42 | 特宝生物 | 2024-02-21 三 | 59.19 | 59.34 | 59.32 | 61.83 | 58.00 | -0.03% | 0.68% | 2785896 | 16804万 | 241.31 | 241.31 | 52.98 | 43 | 特宝生物 | 2024-02-20 二 | 59.30 | 59.30 | 59.34 | 60.58 | 58.45 | 0.07% | 0.62% | 2526646 | 15014万 | 241.4 | 241.4 | 52.99 | 44 | 特宝生物 | 2024-02-19 一 | 61.00 | 61.66 | 59.30 | 61.66 | 58.21 | -3.83% | 1.05% | 4256306 | 25347万 | 241.23 | 241.23 | 52.96 | 45 | 特宝生物 | 2024-02-08 四 | 60.12 | 60.00 | 61.66 | 65.48 | 60.00 | 2.77% | 1.21% | 4928798 | 31024万 | 250.83 | 250.83 | 55.06 | 46 | 特宝生物 | 2024-02-07 三 | 56.50 | 55.92 | 60.00 | 60.83 | 56.11 | 7.30% | 1.22% | 4980011 | 29521万 | 244.08 | 244.08 | 53.58 | 47 | 特宝生物 | 2024-02-06 二 | 48.00 | 49.33 | 55.92 | 56.10 | 47.80 | 13.36% | 0.95% | 3856173 | 20422万 | 227.48 | 227.48 | 49.94 | 48 | 特宝生物 | 2024-02-05 一 | 50.73 | 50.72 | 49.33 | 51.98 | 47.35 | -2.74% | 0.71% | 2902778 | 14428万 | 200.67 | 200.67 | 44.05 | 49 | 特宝生物 | 2024-02-02 五 | 51.87 | 51.88 | 50.72 | 52.99 | 49.88 | -2.24% | 0.43% | 1765636 | 9034万 | 206.33 | 206.33 | 45.3 | 50 | 特宝生物 | 2024-02-01 四 | 49.47 | 50.24 | 51.88 | 53.48 | 49.47 | 3.26% | 0.63% | 2554588 | 13279万 | 211.05 | 211.05 | 46.33 | 51 | 特宝生物 | 2024-01-31 三 | 51.44 | 51.79 | 50.24 | 52.38 | 50.09 | -2.99% | 0.44% | 1780803 | 9072万 | 204.38 | 204.38 | 44.87 | 52 | 特宝生物 | 2024-01-30 二 | 51.68 | 51.90 | 51.79 | 52.92 | 50.88 | -0.21% | 0.46% | 1872269 | 9752万 | 210.68 | 210.68 | 46.25 | 53 | 特宝生物 | 2024-01-29 一 | 52.10 | 52.40 | 51.90 | 53.28 | 51.66 | -0.95% | 0.37% | 1507535 | 7881万 | 211.13 | 211.13 | 46.35 | 54 | 特宝生物 | 2024-01-26 五 | 54.39 | 54.45 | 52.40 | 55.45 | 52.11 | -3.76% | 0.45% | 1840510 | 9806万 | 213.16 | 213.16 | 46.8 | 55 | 特宝生物 | 2024-01-25 四 | 53.28 | 53.76 | 54.45 | 55.19 | 52.70 | 1.28% | 0.45% | 1822852 | 9884万 | 221.5 | 221.5 | 48.63 | 56 | 特宝生物 | 2024-01-24 三 | 54.52 | 54.52 | 53.76 | 55.60 | 51.90 | -1.39% | 0.51% | 2055175 | 10969万 | 218.7 | 218.7 | 48.01 | 57 | 特宝生物 | 2024-01-23 二 | 53.01 | 53.39 | 54.52 | 55.80 | 52.54 | 2.12% | 0.44% | 1786648 | 9715万 | 221.79 | 221.79 | 48.69 | 58 | 特宝生物 | 2024-01-22 一 | 55.80 | 55.92 | 53.39 | 55.91 | 53.13 | -4.52% | 0.61% | 2485683 | 13587万 | 217.19 | 217.19 | 47.68 | 59 | 特宝生物 | 2024-01-19 五 | 55.75 | 56.00 | 55.92 | 57.55 | 55.44 | -0.14% | 0.53% | 2136632 | 12026万 | 227.48 | 227.48 | 49.94 | 60 | 特宝生物 | 2024-01-18 四 | 55.20 | 55.67 | 56.00 | 56.55 | 54.26 | 0.59% | 0.73% | 2989153 | 16502万 | 227.81 | 227.81 | 50.01 | 61 | 特宝生物 | 2024-01-17 三 | 58.87 | 58.48 | 55.67 | 59.58 | 54.60 | -4.81% | 0.94% | 3832453 | 21712万 | 226.47 | 226.47 | 49.72 | 62 | 特宝生物 | 2024-01-16 二 | 53.00 | 50.88 | 58.48 | 58.68 | 53.00 | 14.94% | 1.44% | 5867345 | 32990万 | 237.9 | 237.9 | 52.23 | 63 | 特宝生物 | 2024-01-15 一 | 48.99 | 49.11 | 50.88 | 51.90 | 48.66 | 3.60% | 0.46% | 1891223 | 9597万 | 206.98 | 206.98 | 45.44 | 64 | 特宝生物 | 2024-01-12 五 | 50.15 | 50.04 | 49.11 | 51.08 | 49.00 | -1.86% | 0.30% | 1216924 | 6059万 | 199.78 | 199.78 | 43.86 | 65 | 特宝生物 | 2024-01-11 四 | 49.25 | 49.25 | 50.04 | 51.39 | 49.03 | 1.60% | 0.39% | 1595201 | 8025万 | 203.56 | 203.56 | 44.69 | 66 | 特宝生物 | 2024-01-10 三 | 49.11 | 49.26 | 49.25 | 49.67 | 48.69 | -0.02% | 0.21% | 855925 | 4213万 | 200.35 | 200.35 | 43.98 | 67 | 特宝生物 | 2024-01-09 二 | 48.65 | 49.03 | 49.26 | 50.05 | 48.50 | 0.47% | 0.32% | 1304631 | 6423万 | 200.39 | 200.39 | 43.99 | 68 | 特宝生物 | 2024-01-08 一 | 50.32 | 50.32 | 49.03 | 50.32 | 49.00 | -2.56% | 0.42% | 1720715 | 8525万 | 199.45 | 199.45 | 43.79 | 69 | 特宝生物 | 2024-01-05 五 | 50.98 | 51.30 | 50.32 | 51.48 | 49.99 | -1.91% | 0.43% | 1732221 | 8763万 | 204.7 | 204.7 | 44.94 | 70 | 特宝生物 | 2024-01-04 四 | 50.87 | 51.07 | 51.30 | 52.07 | 50.70 | 0.45% | 0.29% | 1177941 | 6062万 | 208.69 | 208.69 | 45.81 | 71 | 特宝生物 | 2024-01-03 三 | 50.21 | 50.66 | 51.07 | 51.44 | 50.20 | 0.81% | 0.25% | 1036886 | 5285万 | 207.75 | 207.75 | 45.61 | 72 | 特宝生物 | 2024-01-02 二 | 53.01 | 52.35 | 50.66 | 53.01 | 49.97 | -3.23% | 0.61% | 2498363 | 12720万 | 206.08 | 206.08 | 45.24 | 73 | 特宝生物 | 2023-12-29 五 | 50.06 | 50.31 | 52.35 | 52.78 | 50.06 | 4.05% | 0.68% | 2752231 | 14313万 | 212.96 | 212.96 | 46.75 | 74 | 特宝生物 | 2023-12-28 四 | 51.00 | 50.95 | 50.31 | 51.50 | 50.00 | -1.26% | 0.53% | 2165182 | 10994万 | 204.66 | 204.66 | 44.93 | 75 | 特宝生物 | 2023-12-27 三 | 50.79 | 50.70 | 50.95 | 51.59 | 50.17 | 0.49% | 0.37% | 1509624 | 7710万 | 207.26 | 207.26 | 45.5 | 76 | 特宝生物 | 2023-12-26 二 | 51.08 | 51.04 | 50.70 | 51.68 | 50.30 | -0.67% | 0.36% | 1461400 | 7439万 | 206.25 | 206.25 | 45.28 | 77 | 特宝生物 | 2023-12-25 一 | 51.16 | 51.41 | 51.04 | 52.17 | 50.15 | -0.72% | 0.37% | 1519771 | 7748万 | 207.63 | 207.63 | 45.58 | 78 | 特宝生物 | 2023-12-22 五 | 51.92 | 51.94 | 51.41 | 52.35 | 50.90 | -1.02% | 0.38% | 1527566 | 7855万 | 209.14 | 209.14 | 45.91 | 79 | 特宝生物 | 2023-12-21 四 | 52.40 | 52.58 | 51.94 | 52.90 | 51.50 | -1.22% | 0.38% | 1541327 | 8014万 | 211.29 | 211.29 | 46.38 | 80 | 特宝生物 | 2023-12-20 三 | 53.38 | 53.38 | 52.58 | 54.60 | 52.35 | -1.50% | 0.31% | 1275716 | 6784万 | 213.9 | 213.9 | 46.96 | 81 | 特宝生物 | 2023-12-19 二 | 53.05 | 53.48 | 53.38 | 53.52 | 52.55 | -0.19% | 0.27% | 1082865 | 5745万 | 217.15 | 217.15 | 47.67 | 82 | 特宝生物 | 2023-12-18 一 | 51.42 | 51.66 | 53.48 | 53.88 | 51.13 | 3.52% | 0.62% | 2521864 | 13341万 | 217.56 | 217.56 | 47.76 | 83 | 特宝生物 | 2023-12-15 五 | 54.81 | 54.93 | 51.66 | 55.09 | 50.90 | -5.95% | 1.14% | 4627531 | 24107万 | 210.15 | 210.15 | 46.13 | 84 | 特宝生物 | 2023-12-14 四 | 52.80 | 52.90 | 54.93 | 55.53 | 51.91 | 3.84% | 0.96% | 3896142 | 20916万 | 223.46 | 223.46 | 49.05 | 85 | 特宝生物 | 2023-12-13 三 | 53.33 | 53.69 | 52.90 | 53.59 | 52.11 | -1.47% | 0.63% | 2545924 | 13436万 | 215.2 | 215.2 | 47.24 | 86 | 特宝生物 | 2023-12-12 二 | 53.66 | 53.66 | 53.69 | 54.98 | 53.15 | 0.06% | 0.62% | 2512871 | 13546万 | 218.41 | 218.41 | 47.95 | 87 | 特宝生物 | 2023-12-11 一 | 51.53 | 51.50 | 53.66 | 53.86 | 51.32 | 4.19% | 0.83% | 3371691 | 17668万 | 218.29 | 218.29 | 47.92 | 88 | 特宝生物 | 2023-12-08 五 | 52.94 | 53.33 | 51.50 | 53.78 | 51.50 | -3.43% | 1.43% | 5805963 | 30403万 | 209.5 | 209.5 | 45.99 | 89 | 特宝生物 | 2023-12-07 四 | 53.91 | 54.45 | 53.33 | 54.65 | 52.44 | -2.06% | 1.45% | 5903354 | 31471万 | 216.95 | 216.95 | 47.63 | 90 | 特宝生物 | 2023-12-06 三 | 48.30 | 48.50 | 54.45 | 55.55 | 47.79 | 12.27% | 1.58% | 6421246 | 33550万 | 221.5 | 221.5 | 48.63 | 91 | 特宝生物 | 2023-12-05 二 | 46.93 | 47.27 | 48.50 | 49.33 | 46.70 | 2.60% | 0.79% | 3227664 | 15577万 | 197.3 | 197.3 | 43.31 | 92 | 特宝生物 | 2023-12-04 一 | 46.70 | 46.87 | 47.27 | 47.47 | 45.78 | 0.85% | 0.57% | 2313961 | 10849万 | 192.29 | 192.29 | 42.21 | 93 | 特宝生物 | 2023-12-01 五 | 46.80 | 46.79 | 46.87 | 46.97 | 45.83 | 0.17% | 0.42% | 1692815 | 7873万 | 190.67 | 190.67 | 41.86 | 94 | 特宝生物 | 2023-11-30 四 | 45.87 | 45.88 | 46.79 | 46.88 | 45.36 | 1.98% | 0.52% | 2120081 | 9855万 | 190.34 | 190.34 | 41.79 | 95 | 特宝生物 | 2023-11-29 三 | 45.50 | 45.70 | 45.88 | 46.30 | 45.08 | 0.39% | 0.41% | 1672938 | 7672万 | 186.64 | 186.64 | 40.97 | 96 | 特宝生物 | 2023-11-28 二 | 44.22 | 44.42 | 45.70 | 46.50 | 44.06 | 2.88% | 0.86% | 3495609 | 15949万 | 185.91 | 185.91 | 40.81 | 97 | 特宝生物 | 2023-11-27 一 | 42.31 | 42.30 | 44.42 | 44.50 | 42.28 | 5.01% | 1.08% | 4389383 | 19312万 | 180.7 | 180.7 | 39.67 | 98 | 特宝生物 | 2023-11-24 五 | 42.98 | 42.98 | 42.30 | 43.39 | 42.18 | -1.58% | 0.35% | 1440653 | 6114万 | 172.08 | 172.08 | 37.78 | 99 | 特宝生物 | 2023-11-23 四 | 42.30 | 42.15 | 42.98 | 42.99 | 42.06 | 1.97% | 0.37% | 1498286 | 6389万 | 174.84 | 174.84 | 38.38 | 100 | 特宝生物 | 2023-11-22 三 | 42.21 | 42.47 | 42.15 | 42.88 | 42.09 | -0.75% | 0.38% | 1552546 | 6591万 | 171.47 | 171.47 | 37.64 | 101 | 特宝生物 | 2023-11-21 二 | 42.93 | 42.08 | 42.47 | 43.10 | 42.01 | 0.93% | 0.69% | 2801910 | 11937万 | 172.77 | 172.77 | 37.93 | 102 | 特宝生物 | 2023-11-20 一 | 43.11 | 43.08 | 42.08 | 43.54 | 41.85 | -2.32% | 0.56% | 2277189 | 9620万 | 171.18 | 171.18 | 37.58 | 103 | 特宝生物 | 2023-11-17 五 | 42.56 | 42.49 | 43.08 | 43.28 | 42.23 | 1.39% | 0.30% | 1201804 | 5136万 | 175.25 | 175.25 | 38.47 | 104 | 特宝生物 | 2023-11-16 四 | 43.15 | 42.90 | 42.49 | 43.16 | 42.08 | -0.96% | 0.39% | 1585927 | 6728万 | 172.85 | 172.85 | 37.95 | 105 | 特宝生物 | 2023-11-15 三 | 44.03 | 43.69 | 42.90 | 44.48 | 42.81 | -1.81% | 0.43% | 1754619 | 7623万 | 174.52 | 174.52 | 38.31 | 106 | 特宝生物 | 2023-11-14 二 | 43.22 | 43.22 | 43.69 | 44.20 | 42.84 | 1.09% | 0.31% | 1279138 | 5596万 | 177.73 | 177.73 | 39.02 | 107 | 特宝生物 | 2023-11-13 一 | 43.23 | 43.09 | 43.22 | 43.52 | 42.75 | 0.30% | 0.26% | 1078012 | 4646万 | 175.82 | 175.82 | 38.6 | 108 | 特宝生物 | 2023-11-10 五 | 42.74 | 42.82 | 43.09 | 43.59 | 42.19 | 0.63% | 0.42% | 1695830 | 7307万 | 175.29 | 175.29 | 38.48 | 109 | 特宝生物 | 2023-11-09 四 | 43.39 | 43.26 | 42.82 | 43.82 | 42.35 | -1.02% | 0.66% | 2686477 | 11504万 | 174.19 | 174.19 | 38.24 | 110 | 特宝生物 | 2023-11-08 三 | 43.68 | 43.71 | 43.26 | 44.37 | 43.14 | -1.03% | 0.44% | 1805387 | 7874万 | 175.98 | 175.98 | 38.63 | 111 | 特宝生物 | 2023-11-07 二 | 44.00 | 44.00 | 43.71 | 45.06 | 43.30 | -0.66% | 0.54% | 2202968 | 9718万 | 177.81 | 177.81 | 39.03 | 112 | 特宝生物 | 2023-11-06 一 | 43.18 | 42.88 | 44.00 | 44.27 | 43.00 | 2.61% | 0.52% | 2104321 | 9222万 | 178.99 | 178.99 | 39.29 | 113 | 特宝生物 | 2023-11-03 五 | 43.11 | 43.24 | 42.88 | 43.46 | 42.73 | -0.83% | 0.35% | 1434219 | 6175万 | 174.44 | 174.44 | 38.29 | 114 | 特宝生物 | 2023-11-02 四 | 43.40 | 43.52 | 43.24 | 43.59 | 42.32 | -0.64% | 0.59% | 2411731 | 10330万 | 175.9 | 175.9 | 38.62 | 115 | 特宝生物 | 2023-11-01 三 | 43.80 | 43.96 | 43.52 | 43.94 | 42.60 | -1.00% | 0.52% | 2111883 | 9144万 | 177.04 | 177.04 | 38.87 | 116 | 特宝生物 | 2023-10-31 二 | 43.14 | 43.22 | 43.96 | 44.42 | 42.90 | 1.71% | 0.79% | 3196392 | 14045万 | 178.83 | 178.83 | 39.26 | 117 | 特宝生物 | 2023-10-30 一 | 43.00 | 43.16 | 43.22 | 44.16 | 42.50 | 0.14% | 0.67% | 2734178 | 11879万 | 175.82 | 175.82 | 38.6 | 118 | 特宝生物 | 2023-10-27 五 | 43.15 | 43.16 | 43.16 | 43.46 | 42.41 | 0.00% | 0.47% | 1906285 | 8191万 | 175.57 | 175.57 | 38.54 | 119 | 特宝生物 | 2023-10-26 四 | 42.00 | 41.70 | 43.16 | 43.43 | 41.10 | 3.50% | 0.81% | 3300828 | 14118万 | 175.57 | 175.57 | 38.54 | 120 | 特宝生物 | 2023-10-25 三 | 42.94 | 42.70 | 41.70 | 42.99 | 41.15 | -2.34% | 0.69% | 2803717 | 11789万 | 169.64 | 169.64 | 37.24 | 121 | 特宝生物 | 2023-10-24 二 | 41.00 | 41.16 | 42.70 | 42.98 | 40.56 | 3.74% | 1.12% | 4557338 | 18960万 | 173.7 | 173.7 | 38.13 | 122 | 特宝生物 | 2023-10-23 一 | 40.85 | 40.29 | 41.16 | 41.89 | 40.40 | 2.16% | 1.00% | 4055114 | 16722万 | 167.44 | 167.44 | 36.76 | 123 | 特宝生物 | 2023-10-20 五 | 39.80 | 38.55 | 40.29 | 42.16 | 38.49 | 4.51% | 1.54% | 6244801 | 25359万 | 163.9 | 163.9 | 35.98 | 124 | 特宝生物 | 2023-10-19 四 | 38.30 | 38.56 | 38.55 | 38.90 | 37.73 | -0.03% | 0.32% | 1297978 | 4998万 | 156.82 | 156.82 | 44.11 | 125 | 特宝生物 | 2023-10-18 三 | 39.30 | 39.35 | 38.56 | 39.40 | 38.30 | -2.01% | 0.42% | 1692643 | 6544万 | 156.86 | 156.86 | 44.12 | 126 | 特宝生物 | 2023-10-17 二 | 38.97 | 39.14 | 39.35 | 39.49 | 38.70 | 0.54% | 0.30% | 1237784 | 4844万 | 160.08 | 160.08 | 45.02 | 127 | 特宝生物 | 2023-10-16 一 | 39.39 | 39.35 | 39.14 | 39.72 | 38.64 | -0.53% | 0.44% | 1803468 | 7059万 | 159.22 | 159.22 | 44.78 | 128 | 特宝生物 | 2023-10-13 五 | 38.73 | 38.83 | 39.35 | 39.57 | 38.65 | 1.34% | 0.47% | 1892655 | 7419万 | 160.08 | 160.08 | 45.02 | 129 | 特宝生物 | 2023-10-12 四 | 39.25 | 39.10 | 38.83 | 39.58 | 38.18 | -0.69% | 0.43% | 1737339 | 6714万 | 157.96 | 157.96 | 44.43 | 130 | 特宝生物 | 2023-10-11 三 | 38.68 | 38.55 | 39.10 | 39.40 | 38.50 | 1.43% | 0.46% | 1883716 | 7361万 | 159.06 | 159.06 | 44.74 | 131 | 特宝生物 | 2023-10-10 二 | 39.68 | 39.64 | 38.55 | 39.81 | 38.25 | -2.75% | 0.60% | 2440618 | 9445万 | 156.82 | 156.82 | 44.11 | 132 | 特宝生物 | 2023-10-09 一 | 38.84 | 38.85 | 39.64 | 40.19 | 38.50 | 2.03% | 1.21% | 4937602 | 19576万 | 161.26 | 161.26 | 45.35 | 133 | 特宝生物 | 2023-09-28 四 | 38.90 | 38.44 | 38.85 | 39.29 | 38.05 | 1.07% | 1.10% | 4491076 | 17433万 | 158.04 | 158.04 | 44.45 | 134 | 特宝生物 | 2023-09-27 三 | 37.00 | 33.86 | 38.44 | 40.44 | 36.88 | 13.53% | 2.43% | 9871078 | 38121万 | 156.37 | 156.37 | 43.98 | 135 | 特宝生物 | 2023-09-26 二 | 33.78 | 33.94 | 33.86 | 34.13 | 33.58 | -0.24% | 0.22% | 885894 | 2997万 | 137.74 | 137.74 | 38.74 | 136 | 特宝生物 | 2023-09-25 一 | 33.60 | 33.63 | 33.94 | 34.08 | 32.80 | 0.92% | 0.35% | 1407266 | 4720万 | 138.07 | 138.07 | 38.83 | 137 | 特宝生物 | 2023-09-22 五 | 33.39 | 32.78 | 33.63 | 33.70 | 32.31 | 2.59% | 0.28% | 1151012 | 3812万 | 136.81 | 136.81 | 38.48 | 138 | 特宝生物 | 2023-09-21 四 | 33.04 | 33.14 | 32.78 | 33.25 | 32.58 | -1.09% | 0.21% | 835243 | 2744万 | 133.35 | 133.35 | 37.51 | 139 | 特宝生物 | 2023-09-20 三 | 33.46 | 33.46 | 33.14 | 33.63 | 33.06 | -0.96% | 0.20% | 814609 | 2715万 | 134.81 | 134.81 | 37.92 | 140 | 特宝生物 | 2023-09-19 二 | 33.63 | 33.61 | 33.46 | 34.04 | 33.11 | -0.45% | 0.27% | 1084171 | 3627万 | 136.12 | 136.12 | 38.28 | 141 | 特宝生物 | 2023-09-18 一 | 34.09 | 34.40 | 33.61 | 34.49 | 33.51 | -2.30% | 0.47% | 1894417 | 6408万 | 136.73 | 136.73 | 38.46 | 142 | 特宝生物 | 2023-09-15 五 | 34.00 | 34.09 | 34.40 | 34.70 | 33.58 | 0.91% | 0.49% | 2005395 | 6869万 | 139.94 | 139.94 | 39.36 | 143 | 特宝生物 | 2023-09-14 四 | 34.60 | 34.68 | 34.09 | 34.80 | 33.86 | -1.70% | 0.38% | 1561358 | 5343万 | 138.68 | 138.68 | 39 | 144 | 特宝生物 | 2023-09-13 三 | 34.58 | 34.58 | 34.68 | 34.95 | 33.95 | 0.29% | 0.43% | 1735455 | 5979万 | 141.08 | 141.08 | 39.68 | 145 | 特宝生物 | 2023-09-12 二 | 33.88 | 33.90 | 34.58 | 34.96 | 33.24 | 2.01% | 0.74% | 2997203 | 10296万 | 140.67 | 140.67 | 39.57 | 146 | 特宝生物 | 2023-09-11 一 | 31.98 | 31.69 | 33.90 | 34.38 | 31.75 | 6.97% | 0.97% | 3926743 | 13237万 | 137.91 | 137.91 | 38.79 | 147 | 特宝生物 | 2023-09-08 五 | 31.58 | 31.36 | 31.69 | 32.24 | 31.06 | 1.05% | 0.29% | 1189001 | 3775万 | 128.91 | 128.91 | 36.26 | 148 | 特宝生物 | 2023-09-07 四 | 31.98 | 31.86 | 31.36 | 32.10 | 31.22 | -1.57% | 0.50% | 2017195 | 6362万 | 127.57 | 127.57 | 35.88 | 149 | 特宝生物 | 2023-09-06 三 | 32.26 | 32.31 | 31.86 | 32.58 | 31.44 | -1.39% | 0.31% | 1264293 | 4035万 | 129.61 | 129.61 | 36.45 | 150 | 特宝生物 | 2023-09-05 二 | 32.00 | 32.12 | 32.31 | 32.69 | 31.80 | 0.59% | 0.36% | 1484750 | 4802万 | 131.44 | 131.44 | 36.97 | 151 | 特宝生物 | 2023-09-04 一 | 33.44 | 33.44 | 32.12 | 33.63 | 31.36 | -3.95% | 0.69% | 2822830 | 9095万 | 130.66 | 130.66 | 36.75 | 152 | 特宝生物 | 2023-09-01 五 | 33.91 | 33.68 | 33.44 | 33.91 | 33.01 | -0.71% | 0.29% | 1193856 | 3985万 | 136.03 | 136.03 | 38.26 | 153 | 特宝生物 | 2023-08-31 四 | 33.61 | 33.52 | 33.68 | 33.82 | 32.72 | 0.48% | 0.30% | 1225681 | 4093万 | 137.01 | 137.01 | 38.54 | 154 | 特宝生物 | 2023-08-30 三 | 32.84 | 32.77 | 33.52 | 34.00 | 32.54 | 2.29% | 0.38% | 1563997 | 5246万 | 136.36 | 136.36 | 38.35 | 155 | 特宝生物 | 2023-08-29 二 | 31.02 | 31.20 | 32.77 | 33.00 | 31.01 | 5.03% | 0.53% | 2148344 | 6939万 | 133.31 | 133.31 | 37.49 | 156 | 特宝生物 | 2023-08-28 一 | 33.89 | 32.45 | 31.20 | 34.00 | 31.01 | -3.85% | 0.65% | 2652208 | 8406万 | 126.92 | 126.92 | 35.7 | 157 | 特宝生物 | 2023-08-25 五 | 32.85 | 32.85 | 32.45 | 33.13 | 32.01 | -1.22% | 0.22% | 903636 | 2941万 | 132.01 | 132.01 | 37.13 | 158 | 特宝生物 | 2023-08-23 三 | 33.65 | 33.65 | 32.99 | 33.65 | 32.95 | -1.96% | 0.24% | 972151 | 3224万 | 134.2 | 134.2 | 37.75 | 159 | 特宝生物 | 2023-08-22 二 | 34.81 | 34.34 | 33.65 | 34.81 | 33.36 | -2.01% | 0.28% | 1131055 | 3822万 | 136.89 | 136.89 | 38.5 |
|
行情刷新 | 流通股东
|