大博医疗 (002901) - 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
2025-09-15	55.41	54.68	-0.77	-1.39%	54.55	55.47	21399	11731	0.74%
2025-09-12	56.18	55.45	-0.39	-0.70%	55.03	56.83	28827	16043	1.00%
2025-09-11	54.21	55.84	0.10	0.18%	53.01	56.22	37438	20645	1.30%
2025-09-10	54.99	55.74	0.01	0.02%	54.50	56.38	28416	15841	0.98%
2025-09-09	57.66	55.73	-2.51	-4.31%	55.28	57.88	48022	27136	1.66%
2025-09-08	55.50	58.24	3.85	7.08%	55.25	59.00	76513	44060	2.65%
2025-09-05	54.00	54.39	0.94	1.76%	52.86	54.54	29825	16061	1.03%
2025-09-04	54.62	53.45	-1.05	-1.93%	52.08	55.16	31344	16907	1.09%
2025-09-03	54.51	54.50	-0.01	-0.02%	53.85	54.98	26369	14356	0.91%
2025-09-02	55.89	54.51	-1.27	-2.28%	53.83	56.20	36854	20215	1.28%
2025-09-01	54.73	55.78	0.76	1.38%	54.43	56.65	44126	24505	1.53%
2025-08-29	54.03	55.02	0.76	1.40%	53.72	55.22	33868	18547	1.17%
2025-08-28	53.47	54.26	0.26	0.48%	52.69	54.93	50733	27281	1.76%
2025-08-27	55.55	54.00	-3.86	-6.67%	54.00	56.09	84503	46613	2.93%
2025-08-26	59.50	57.86	-0.83	-1.41%	57.50	59.59	46216	26874	1.60%
2025-08-25	58.50	58.69	0.28	0.48%	57.96	59.40	54428	31945	1.89%
2025-08-22	58.75	58.41	-0.09	-0.15%	57.51	58.78	49277	28639	1.71%
2025-08-21	58.40	58.50	-0.22	-0.37%	58.30	59.40	45931	26997	1.59%
2025-08-20	57.00	58.72	0.84	1.45%	56.05	59.40	63401	36746	2.20%
2025-08-19	59.00	57.88	-1.83	-3.06%	57.77	62.11	96580	57896	3.35%
2025-08-18	58.88	59.71	0.50	0.84%	58.33	61.14	83126	49179	2.88%
2025-08-15	57.89	59.21	1.92	3.35%	57.28	59.49	81020	47563	2.81%
2025-08-14	60.75	57.29	-4.55	-7.36%	57.01	61.20	111191	64940	3.85%
2025-08-13	62.58	61.84	-0.84	-1.34%	59.30	63.56	100331	61301	3.48%
2025-08-12	59.89	62.68	1.62	2.65%	59.80	66.50	108778	68546	3.77%
2025-08-11	57.58	61.06	2.31	3.93%	57.03	62.00	110229	65290	3.82%
2025-08-08	56.62	58.75	1.35	2.35%	54.36	62.50	148801	85903	5.16%
2025-08-07	51.56	57.40	5.22	10.00%	51.35	57.40	116508	64504	4.04%
2025-08-06	51.95	52.18	-1.12	-2.10%	51.01	56.00	122463	64784	4.24%
2025-08-05	51.49	53.30	4.15	8.44%	49.82	53.90	144604	74730	5.01%
2025-08-04	45.61	49.15	4.47	10.00%	45.12	49.15	51591	24686	1.79%
2025-08-01	43.65	44.68	0.42	0.95%	43.54	44.83	41614	18443	1.44%
2025-07-31	44.62	44.26	-0.34	-0.76%	44.06	46.34	59543	26762	2.06%
2025-07-30	44.01	44.60	0.30	0.68%	43.91	45.25	47925	21409	1.66%
2025-07-29	44.07	44.30	0.10	0.23%	43.48	44.60	37469	16532	1.30%
2025-07-28	44.44	44.20	-0.02	-0.05%	43.88	44.88	40491	17971	1.40%
2025-07-25	43.70	44.22	0.46	1.05%	43.24	45.67	65691	29325	2.28%
2025-07-24	43.18	43.76	0.56	1.30%	42.36	43.76	50282	21645	1.74%
2025-07-23	43.30	43.20	-0.38	-0.87%	42.79	43.85	51298	22210	1.78%
2025-07-22	43.68	43.58	-0.08	-0.18%	43.39	46.08	86281	38301	2.99%
2025-07-21	42.98	43.66	1.23	2.90%	41.88	43.85	76596	33117	2.65%
2025-07-18	41.71	42.43	0.71	1.70%	41.13	42.45	50833	21350	1.76%
2025-07-17	41.25	41.72	0.61	1.48%	40.99	42.65	73172	30450	2.54%
2025-07-16	41.61	41.11	-0.50	-1.20%	39.94	41.99	104005	42577	3.60%
2025-07-15	39.50	41.61	3.78	9.99%	39.42	41.61	62144	25529	2.15%
2025-07-14	37.09	37.83	0.70	1.89%	37.00	38.15	33586	12676	1.16%
2025-07-11	36.60	37.13	0.53	1.45%	36.47	37.13	19567	7214	0.68%
2025-07-10	36.16	36.60	0.36	0.99%	36.04	36.90	19764	7207	0.69%
2025-07-09	36.09	36.24	-0.01	-0.03%	35.95	36.72	17219	6261	0.60%
2025-07-08	35.91	36.25	0.17	0.47%	35.65	36.26	17655	6348	0.61%
2025-07-07	36.33	36.08	-0.11	-0.30%	35.82	36.99	20612	7506	0.71%
2025-07-04	36.16	36.19	0.23	0.64%	36.00	36.61	15587	5649	0.54%
2025-07-03	35.87	35.96	0.06	0.17%	35.75	36.08	8791	3160	0.30%
2025-07-02	36.40	35.90	-0.71	-1.94%	35.62	36.50	17510	6297	0.61%
2025-07-01	36.40	36.61	0.37	1.02%	36.11	36.70	14831	5407	0.51%
2025-06-30	35.53	36.24	0.71	2.00%	35.42	36.35	21226	7627	0.74%
2025-06-27	35.53	35.53	0.05	0.14%	35.31	35.67	11736	4170	0.41%
2025-06-26	35.88	35.48	-0.37	-1.03%	35.30	35.96	16025	5697	0.56%
2025-06-25	35.70	35.85	0.15	0.42%	35.26	35.98	18876	6724	0.65%
2025-06-24	35.67	35.70	0.15	0.42%	35.54	36.10	19799	7075	0.69%
2025-06-23	35.50	35.55	0.17	0.48%	35.05	35.99	18422	6530	0.64%
2025-06-20	35.27	35.38	0.11	0.31%	35.10	35.72	14649	5191	0.51%
2025-06-19	35.50	35.27	-0.38	-1.07%	35.09	35.78	18432	6523	0.64%
2025-06-18	36.26	35.65	-0.60	-1.66%	35.30	36.45	24627	8783	0.85%
2025-06-17	37.11	36.25	-0.50	-1.36%	35.95	37.35	25644	9384	0.89%
2025-06-16	37.38	36.75	-0.89	-2.36%	36.69	37.49	30764	11367	1.07%
2025-06-13	37.22	37.64	0.09	0.24%	37.08	37.70	32888	12283	1.14%
2025-06-12	38.05	37.55	-0.41	-1.08%	37.42	38.27	31558	11907	1.09%
2025-06-11	38.08	37.96	-0.14	-0.37%	37.71	38.63	19608	7461	0.68%
2025-06-10	39.07	38.10	-0.87	-2.23%	37.83	39.42	35469	13655	1.23%
2025-06-09	38.29	38.97	0.86	2.26%	37.83	40.22	47736	18647	1.65%