爱博医疗 (688050) - 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
2026-06-24	39.77	37.47	-1.32	-3.40%	37.45	39.96	38710	14893	2.00%
2026-06-23	38.48	38.79	0.09	0.23%	38.42	39.83	28723	11247	1.48%
2026-06-22	38.90	38.70	-0.21	-0.54%	37.32	38.90	34775	13200	1.80%
2026-06-18	39.15	39.23	0.00	0.00%	38.95	40.37	26429	10458	1.37%
2026-06-17	39.22	39.23	0.01	0.03%	38.69	39.39	20963	8178	1.08%
2026-06-16	39.78	39.22	-0.78	-1.95%	39.00	39.78	21934	8621	1.13%
2026-06-15	40.20	40.00	-0.40	-0.99%	39.65	40.65	30674	12275	1.59%
2026-06-12	39.91	40.40	0.43	1.08%	39.32	40.77	46313	18582	2.39%
2026-06-11	39.70	39.97	0.04	0.10%	38.89	40.34	31193	12348	1.61%
2026-06-10	39.20	39.93	0.75	1.91%	38.20	40.05	32226	12598	1.67%
2026-06-09	40.24	39.18	-1.10	-2.73%	38.89	40.39	32881	12924	1.70%
2026-06-08	41.03	40.28	-1.15	-2.78%	39.68	41.79	27695	11195	1.43%
2026-06-05	41.41	41.43	0.25	0.61%	41.10	42.31	18067	7514	0.93%
2026-06-04	42.74	41.18	-1.57	-3.67%	40.84	42.96	29686	12339	1.53%
2026-06-03	43.55	42.75	-0.86	-1.97%	42.71	43.95	19737	8521	1.02%
2026-06-02	43.78	43.61	-0.17	-0.39%	43.01	44.03	23602	10266	1.22%
2026-06-01	42.50	43.78	1.36	3.21%	42.40	43.86	28574	12339	1.48%
2026-05-29	42.42	42.42	0.04	0.09%	42.09	43.43	26436	11298	1.37%
2026-05-28	43.12	42.38	-0.72	-1.67%	41.83	43.20	24342	10325	1.26%
2026-05-27	43.90	43.10	-0.80	-1.82%	42.30	44.21	36016	15551	1.86%
2026-05-26	44.80	43.90	-1.08	-2.40%	43.11	45.23	30124	13261	1.56%
2026-05-25	45.70	44.98	-0.67	-1.47%	44.78	46.10	27114	12290	1.40%
2026-05-22	46.89	45.65	-0.95	-2.04%	45.63	47.10	24982	11486	1.29%
2026-05-21	46.22	46.60	0.45	0.98%	46.03	48.64	43912	20811	2.27%
2026-05-20	47.50	46.15	-1.30	-2.74%	46.00	47.51	21785	10103	1.13%
2026-05-19	47.60	47.45	-0.20	-0.42%	47.27	47.98	14924	7097	0.77%
2026-05-18	48.70	47.65	-1.35	-2.76%	47.63	49.18	19129	9198	0.99%
2026-05-15	49.48	49.00	-0.46	-0.93%	48.90	50.09	17585	8701	0.91%
2026-05-14	50.50	49.46	-0.71	-1.42%	49.30	50.50	19097	9474	0.99%
2026-05-13	50.23	50.17	-0.18	-0.36%	50.07	50.56	14011	7028	0.72%
2026-05-12	51.19	50.35	-0.93	-1.81%	50.34	51.20	22535	11401	1.17%
2026-05-11	50.81	51.28	0.47	0.93%	50.01	51.49	36731	18589	1.90%
2026-05-08	50.57	50.81	0.20	0.40%	50.52	51.20	14235	7231	0.74%
2026-05-07	51.14	50.61	-0.50	-0.98%	50.42	51.38	19831	10056	1.03%
2026-05-06	51.76	51.11	-0.18	-0.35%	51.00	51.76	23390	11989	1.21%
2026-04-30	51.08	51.29	0.39	0.77%	50.81	52.69	21088	10862	1.09%
2026-04-29	50.90	50.90	0.01	0.02%	50.69	51.34	14242	7274	0.74%
2026-04-28	52.62	50.89	-1.76	-3.34%	50.70	53.06	29516	15250	1.53%
2026-04-27	52.70	52.65	-0.47	-0.88%	52.42	53.19	20204	10632	1.04%
2026-04-24	52.43	53.12	0.32	0.61%	52.15	53.50	27436	14564	1.42%
2026-04-23	51.38	52.80	1.24	2.40%	51.38	53.35	31834	16783	1.65%
2026-04-22	50.92	51.56	0.53	1.04%	50.71	51.58	13827	7090	0.71%
2026-04-21	51.30	51.03	-0.30	-0.58%	50.93	51.70	10359	5299	0.54%
2026-04-20	50.11	51.33	1.08	2.15%	49.99	51.55	21475	10947	1.11%
2026-04-17	51.11	50.25	-1.00	-1.95%	49.96	51.19	20746	10428	1.07%
2026-04-16	50.91	51.25	0.17	0.33%	50.91	51.68	12179	6241	0.63%
2026-04-15	51.36	51.08	-0.10	-0.20%	51.08	51.79	14360	7368	0.74%
2026-04-14	51.01	51.18	0.36	0.71%	50.81	51.26	9591	4891	0.50%
2026-04-13	51.28	50.82	-0.80	-1.55%	50.77	51.53	12301	6278	0.64%
2026-04-10	51.44	51.62	0.45	0.88%	51.20	52.08	10052	5206	0.52%
2026-04-09	52.56	51.17	-1.38	-2.63%	51.16	52.56	12639	6533	0.65%
2026-04-08	52.28	52.55	1.22	2.38%	51.69	52.68	13831	7257	0.72%
2026-04-07	51.01	51.33	0.43	0.84%	50.73	51.59	8113	4162	0.42%
2026-04-03	51.55	50.90	-0.75	-1.45%	50.72	51.90	10226	5233	0.53%
2026-04-02	52.21	51.65	-0.89	-1.69%	51.56	52.50	13098	6804	0.68%
2026-04-01	52.11	52.54	0.68	1.31%	51.92	52.64	17356	9091	0.90%
2026-03-31	51.41	51.86	0.20	0.39%	51.41	52.29	15043	7826	0.78%
2026-03-30	51.66	51.66	-0.42	-0.81%	51.12	51.97	11457	5906	0.59%
2026-03-27	50.28	52.08	1.62	3.21%	50.14	52.28	20705	10674	1.07%
2026-03-26	50.23	50.46	0.07	0.14%	50.00	50.76	17273	8700	0.89%
2026-03-25	50.73	50.39	-0.34	-0.67%	50.13	51.00	16735	8454	0.87%
2026-03-24	49.90	50.73	1.49	3.03%	49.47	50.80	18805	9444	0.97%
2026-03-23	51.09	49.24	-2.57	-4.96%	49.19	51.45	29083	14629	1.50%
2026-03-20	53.37	51.81	-1.88	-3.50%	51.40	54.03	29124	15271	1.51%
2026-03-19	54.21	53.69	-1.46	-2.65%	53.00	54.30	28056	14977	1.45%
2026-03-18	55.09	55.15	0.00	0.00%	54.93	55.39	10581	5836	0.55%
2026-03-17	55.50	55.15	-0.17	-0.31%	55.07	55.97	11425	6346	0.59%