硕世生物（688399）历史行情

以下为硕世生物近一年本地历史行情数据，包括开盘价、收盘价、最高价、最低价、涨跌幅、成交量和换手率。

日期	开盘	收盘	最高	最低	涨跌额	涨跌幅	成交量	成交额	换手率
2026-10-08	27.110	27.540	28.160	26.750	0.760	2.838%	162.35万	0.45亿	1.308%
2026-10-07	27.110	27.540	28.160	26.750	0.760	2.838%	162.35万	0.45亿	1.308%
2026-10-06	27.110	27.540	28.160	26.750	0.760	2.838%	162.35万	0.45亿	1.308%
2026-10-05	27.110	27.540	28.160	26.750	0.760	2.838%	162.35万	0.45亿	1.308%
2026-10-02	27.110	27.540	28.160	26.750	0.760	2.838%	162.35万	0.45亿	1.308%
2026-10-01	27.110	27.540	28.160	26.750	0.760	2.838%	162.35万	0.45亿	1.308%
2026-09-30	27.110	27.540	28.160	26.750	0.760	2.838%	162.35万	0.00亿	0.000%
2026-09-29	26.980	26.780	27.370	26.500	-0.200	-0.741%	132.13万	0.00亿	0.000%
2026-09-28	27.510	26.980	28.010	26.710	-0.650	-2.353%	167.93万	0.00亿	0.000%
2026-09-27	27.800	27.630	28.640	27.540	-0.260	-0.932%	190.12万	0.53亿	1.532%
2026-09-24	27.800	27.630	28.640	27.540	-0.260	-0.932%	190.12万	0.00亿	0.000%
2026-09-23	27.880	27.890	28.090	27.130	0.590	2.161%	253.29万	0.00亿	0.000%
2026-09-22	26.990	27.300	28.070	26.540	0.690	2.593%	280.59万	0.00亿	0.000%
2026-09-21	25.370	26.610	26.770	25.220	1.390	5.511%	193.06万	0.00亿	0.000%
2026-09-18	24.700	25.220	25.720	24.650	0.430	1.735%	155.82万	0.00亿	0.000%
2026-09-17	24.570	24.790	24.980	24.410	0.220	0.895%	108.06万	0.00亿	0.000%
2026-09-16	23.970	24.570	24.630	23.930	0.430	1.781%	119.66万	0.00亿	0.000%
2026-09-15	24.800	24.140	24.970	24.020	-0.510	-2.069%	108.16万	0.00亿	0.000%
2026-09-14	24.760	24.650	25.120	24.240	-0.030	-0.122%	142.03万	0.00亿	0.000%
2026-09-11	25.980	24.680	25.980	24.290	-0.690	-2.720%	137.63万	0.00亿	0.000%
2026-09-10	26.130	25.370	26.130	25.360	-0.760	-2.909%	111.09万	0.00亿	0.000%
2026-09-09	27.330	26.130	27.330	26.110	-0.810	-3.007%	122.40万	0.00亿	0.000%
2026-09-08	27.110	26.940	27.160	26.650	0.140	0.522%	100.71万	0.00亿	0.000%
2026-09-07	27.200	26.800	27.210	26.600	-0.130	-0.483%	123.44万	0.00亿	0.000%
2026-09-04	26.970	26.930	27.480	26.850	-0.020	-0.074%	125.63万	0.00亿	0.000%
2026-09-03	27.230	26.950	27.810	26.600	-0.230	-0.846%	122.30万	0.00亿	0.000%
2026-09-02	27.270	27.180	27.740	26.900	-0.330	-1.200%	107.23万	0.00亿	0.000%
2026-09-01	28.080	27.510	28.270	27.500	-0.390	-1.398%	153.32万	0.00亿	0.000%
2026-08-31	27.870	27.900	28.250	27.600	-0.470	-1.657%	135.44万	0.00亿	0.000%
2026-08-28	28.220	28.370	29.430	28.000	0.150	0.532%	155.13万	0.00亿	0.000%
2026-08-27	28.500	28.220	28.500	27.900	-0.140	-0.494%	108.49万	0.00亿	0.000%
2026-08-26	28.890	28.360	28.890	27.780	-0.060	-0.211%	122.45万	0.00亿	0.000%
2026-08-25	27.830	28.420	28.500	27.210	0.570	2.047%	140.30万	0.00亿	0.000%
2026-08-24	28.640	27.850	28.820	27.560	-0.790	-2.758%	178.95万	0.00亿	0.000%
2026-08-21	29.290	28.640	29.650	28.250	-1.010	-3.406%	180.95万	0.00亿	0.000%
2026-08-20	28.930	29.650	30.600	28.930	1.180	4.145%	265.39万	0.00亿	0.000%
2026-08-19	29.200	28.470	29.400	28.210	-0.870	-2.965%	210.58万	0.00亿	0.000%
2026-08-18	29.750	29.340	30.000	28.700	-0.360	-1.212%	229.17万	0.00亿	0.000%
2026-08-17	29.780	29.700	30.290	29.120	-0.250	-0.835%	180.67万	0.00亿	0.000%
2026-08-14	30.000	29.950	30.930	29.690	-0.190	-0.630%	175.37万	0.00亿	0.000%
2026-08-13	30.380	30.140	31.170	29.530	0.250	0.836%	212.28万	0.00亿	0.000%
2026-08-12	29.250	29.890	30.330	28.950	0.700	2.398%	208.32万	0.00亿	0.000%
2026-08-11	29.760	29.190	29.760	28.860	-0.570	-1.915%	206.31万	0.00亿	0.000%
2026-08-10	30.190	29.760	30.370	28.510	-0.430	-1.424%	299.27万	0.00亿	0.000%
2026-08-07	27.710	30.190	30.380	27.430	2.470	8.911%	303.01万	0.00亿	0.000%
2026-08-06	27.500	27.720	27.840	27.030	0.220	0.800%	145.07万	0.00亿	0.000%
2026-08-05	26.940	27.500	27.500	26.860	0.400	1.476%	135.96万	0.00亿	0.000%
2026-08-04	26.920	27.100	27.360	26.520	0.710	2.690%	165.98万	0.00亿	0.000%
2026-08-03	26.180	26.390	26.720	25.320	0.200	0.764%	327.28万	0.00亿	0.000%
2026-07-31	24.180	26.190	26.260	23.790	2.400	10.088%	405.63万	0.00亿	0.000%
2026-07-30	26.450	23.790	26.450	23.240	-2.950	-11.032%	508.74万	0.00亿	0.000%
2026-07-29	26.990	26.740	27.390	26.380	-0.130	-0.484%	167.44万	0.00亿	0.000%
2026-07-28	27.830	26.870	28.220	26.750	-0.960	-3.450%	181.57万	0.00亿	0.000%
2026-07-27	26.340	27.830	27.980	26.140	1.560	5.938%	205.38万	0.00亿	0.000%
2026-07-24	27.830	26.270	27.830	26.270	-1.570	-5.639%	182.24万	0.00亿	0.000%
2026-07-23	28.440	27.840	28.620	27.430	-0.790	-2.759%	238.16万	0.00亿	0.000%
2026-07-22	30.600	28.630	30.600	28.440	-0.730	-2.486%	225.05万	0.00亿	0.000%
2026-07-21	29.610	29.360	30.040	27.500	-0.530	-1.773%	305.77万	0.00亿	0.000%
2026-07-20	31.310	29.890	31.890	29.430	-1.610	-5.111%	310.64万	0.00亿	0.000%
2026-07-17	36.000	31.500	36.200	31.500	-5.210	-14.192%	413.62万	0.00亿	0.000%
2026-07-16	32.890	36.710	37.370	32.890	3.240	9.680%	509.32万	0.00亿	0.000%
2026-07-15	31.720	33.470	34.400	31.440	1.890	5.985%	332.68万	0.00亿	0.000%
2026-07-14	31.920	31.580	31.920	30.210	-0.070	-0.221%	195.03万	0.00亿	0.000%
2026-07-13	32.170	31.650	32.740	31.220	-0.640	-1.982%	237.80万	0.00亿	0.000%
2026-07-10	31.760	32.290	33.580	29.680	2.067	6.839%	302.76万	0.00亿	0.000%
2026-07-09	30.351	30.223	30.966	29.595	-0.095	-0.313%	89.02万	0.00亿	0.000%
2026-07-08	30.831	30.318	31.291	30.108	-0.513	-1.664%	84.74万	0.00亿	0.000%
2026-07-07	31.784	30.831	32.419	30.655	-1.601	-4.936%	102.34万	0.00亿	0.000%
2026-07-06	32.115	32.432	33.737	31.757	-0.048	-0.148%	173.91万	0.00亿	0.000%
2026-07-03	31.669	32.480	32.676	31.081	1.750	5.695%	177.55万	0.00亿	0.000%
2026-07-02	31.074	30.730	31.811	30.527	0.041	0.134%	122.98万	0.00亿	0.000%
2026-07-01	31.081	30.689	31.243	29.865	0.020	0.065%	103.21万	0.00亿	0.000%
2026-06-30	30.608	30.669	31.081	30.020	0.061	0.199%	109.61万	0.00亿	0.000%
2026-06-29	29.331	30.608	30.912	28.892	0.892	3.002%	139.58万	0.00亿	0.000%
2026-06-26	30.743	29.716	30.777	29.500	-0.933	-3.044%	132.89万	0.00亿	0.000%
2026-06-25	32.210	30.649	32.257	30.405	-1.452	-4.523%	148.34万	0.00亿	0.000%
2026-06-24	33.182	32.101	33.764	31.824	-1.250	-3.748%	105.15万	0.00亿	0.000%
2026-06-23	33.358	33.351	34.324	31.872	0.310	0.938%	131.87万	0.00亿	0.000%
2026-06-22	33.345	33.041	33.385	31.541	-0.304	-0.912%	145.29万	0.00亿	0.000%
2026-06-18	33.534	33.345	34.419	33.169	-0.750	-2.200%	106.34万	0.00亿	0.000%
2026-06-17	33.980	34.095	34.473	33.500	-0.412	-1.194%	100.05万	0.00亿	0.000%
2026-06-16	34.737	34.507	34.885	33.960	-0.344	-0.987%	99.64万	0.00亿	0.000%
2026-06-15	34.662	34.851	36.399	34.500	-0.217	-0.619%	168.52万	0.00亿	0.000%
2026-06-12	33.547	35.068	36.034	33.547	1.250	3.696%	222.09万	0.00亿	0.000%
2026-06-11	31.284	33.818	34.987	30.628	2.379	7.567%	295.90万	0.00亿	0.000%
2026-06-10	31.953	31.439	31.966	30.743	-0.514	-1.609%	97.20万	0.00亿	0.000%
2026-06-09	31.696	31.953	32.250	31.237	0.250	0.789%	96.34万	0.00亿	0.000%
2026-06-08	32.392	31.703	33.777	31.074	-0.919	-2.817%	154.25万	0.00亿	0.000%
2026-06-05	33.365	32.622	34.041	32.014	-0.743	-2.227%	133.35万	0.00亿	0.000%
2026-06-04	33.649	33.365	34.392	33.243	-0.622	-1.830%	107.19万	0.00亿	0.000%
2026-06-03	35.135	33.987	35.338	33.514	-1.155	-3.287%	151.18万	0.00亿	0.000%
2026-06-02	36.189	35.142	36.345	34.811	-0.905	-2.511%	71.37万	0.00亿	0.000%
2026-06-01	35.446	36.047	37.047	35.270	0.175	0.488%	98.36万	0.00亿	0.000%
2026-05-29	37.162	35.872	37.601	35.541	-1.513	-4.047%	129.51万	0.00亿	0.000%
2026-05-28	38.270	37.385	38.270	36.554	-0.446	-1.179%	115.19万	0.00亿	0.000%
2026-05-27	38.419	37.831	38.797	37.297	0.162	0.430%	163.58万	0.00亿	0.000%
2026-05-26	38.905	37.669	39.568	37.216	-1.446	-3.697%	156.76万	0.00亿	0.000%
2026-05-25	39.791	39.115	40.676	38.851	-0.676	-1.699%	118.20万	0.00亿	0.000%
2026-05-22	39.115	39.791	40.183	38.527	0.656	1.676%	110.26万	0.00亿	0.000%
2026-05-21	40.865	39.135	40.865	38.791	-1.966	-4.783%	202.39万	0.00亿	0.000%
2026-05-20	40.203	41.101	41.412	40.068	0.398	0.978%	122.35万	0.00亿	0.000%
2026-05-19	40.162	40.703	40.912	39.872	0.453	1.125%	90.62万	0.00亿	0.000%
2026-05-18	41.595	40.250	41.797	40.176	-1.304	-3.138%	135.72万	0.00亿	0.000%
2026-05-15	41.622	41.554	42.831	40.946	0.047	0.113%	175.55万	0.00亿	0.000%
2026-05-14	43.412	41.507	43.899	41.480	-2.007	-4.612%	201.59万	0.00亿	0.000%
2026-05-13	44.318	43.514	44.433	42.703	-0.459	-1.044%	177.78万	0.00亿	0.000%
2026-05-12	45.878	43.973	46.338	43.642	-2.487	-5.353%	327.57万	0.00亿	0.000%
2026-05-11	43.703	46.460	46.892	43.433	3.163	7.305%	403.05万	0.00亿	0.000%
2026-05-08	43.284	43.297	44.514	42.574	0.006	0.014%	215.47万	0.00亿	0.000%
2026-05-07	40.696	43.291	43.568	40.696	2.602	6.395%	268.00万	0.00亿	0.000%
2026-05-06	40.372	40.689	41.838	40.270	-1.034	-2.478%	184.30万	0.00亿	0.000%
2026-04-30	40.872	41.723	42.824	40.615	0.709	1.729%	139.54万	0.00亿	0.000%
2026-04-29	40.581	41.014	41.419	40.426	0.054	0.132%	112.34万	0.00亿	0.000%
2026-04-28	42.311	40.960	42.993	40.878	-1.277	-3.023%	132.30万	0.00亿	0.000%
2026-04-27	41.439	42.237	42.703	40.541	1.041	2.527%	159.32万	0.00亿	0.000%
2026-04-24	42.561	41.196	42.824	40.737	-0.939	-2.229%	190.07万	0.00亿	0.000%
2026-04-23	41.554	42.135	42.635	40.878	0.108	0.257%	196.99万	0.00亿	0.000%
2026-04-22	40.581	42.027	42.568	39.939	1.176	2.879%	217.00万	0.00亿	0.000%
2026-04-21	40.122	40.851	41.135	39.446	0.277	0.683%	168.67万	0.00亿	0.000%
2026-04-20	38.176	40.574	40.730	37.872	2.060	5.349%	262.13万	0.00亿	0.000%
2026-04-17	35.811	38.514	38.926	35.527	2.541	7.064%	292.87万	0.00亿	0.000%
2026-04-16	34.662	35.973	36.014	33.818	1.568	4.557%	172.13万	0.00亿	0.000%
2026-04-15	35.270	34.405	35.405	34.378	-0.595	-1.700%	113.09万	0.00亿	0.000%
2026-04-14	33.865	35.000	35.676	33.649	1.426	4.247%	217.30万	0.00亿	0.000%
2026-04-13	34.223	33.574	35.034	33.243	-1.473	-4.203%	176.78万	0.00亿	0.000%
2026-04-10	35.237	35.047	35.520	34.669	0.000	0.000%	84.92万	0.00亿	0.000%
2026-04-09	35.919	34.912	36.068	34.703	0.000	0.000%	105.87万	0.00亿	0.000%
2026-04-08	35.473	36.081	36.250	35.068	0.000	0.000%	113.11万	0.00亿	0.000%
2026-04-07	34.527	34.162	34.899	33.919	0.000	0.000%	83.89万	0.00亿	0.000%
2026-04-03	35.331	34.541	35.764	34.122	0.000	0.000%	72.75万	0.00亿	0.000%
2026-04-02	36.547	35.588	36.804	35.304	0.000	0.000%	62.00万	0.00亿	0.000%
2026-04-01	36.858	36.710	36.933	35.824	0.000	0.000%	110.90万	0.00亿	0.000%