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
2026-05-06	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%
2026-03-16	55.06	55.32	0.26	0.47%	54.75	55.37	12200	6722	0.63%
2026-03-13	55.20	55.06	-0.14	-0.25%	54.92	55.60	15710	8676	0.81%
2026-03-12	56.06	55.20	-0.95	-1.69%	55.08	56.29	19892	11036	1.03%
2026-03-11	56.59	56.15	-0.44	-0.78%	56.03	56.68	13332	7502	0.69%
2026-03-10	55.60	56.59	1.15	2.07%	55.60	56.61	19862	11142	1.03%
2026-03-09	56.50	55.44	-1.52	-2.67%	54.92	56.50	26288	14524	1.36%
2026-03-06	56.61	56.96	0.38	0.67%	56.58	57.24	14647	8350	0.76%
2026-03-05	57.36	56.58	-0.17	-0.30%	56.45	57.50	17013	9678	0.88%
2026-03-04	56.50	56.75	-0.42	-0.73%	56.34	57.45	18438	10471	0.95%
2026-03-03	59.70	57.17	-2.53	-4.24%	56.66	60.03	53235	30870	2.75%
2026-03-02	61.00	59.70	-2.64	-4.23%	59.69	61.50	40201	24215	2.08%
2026-02-27	62.18	62.34	-0.06	-0.10%	61.83	62.40	19605	12182	1.01%
2026-02-26	61.49	62.40	1.44	2.36%	61.28	63.54	62939	39405	3.25%
2026-02-25	60.00	60.96	0.90	1.50%	60.00	61.26	27616	16828	1.43%
2026-02-24	59.81	60.06	0.56	0.94%	59.40	60.46	20558	12315	1.06%
2026-02-13	60.06	59.50	-0.45	-0.75%	59.50	60.25	16385	9811	0.85%
2026-02-12	60.11	59.95	-0.27	-0.45%	59.91	60.42	16587	9957	0.86%
2026-02-11	60.31	60.22	-0.14	-0.23%	60.16	60.58	12916	7798	0.67%
2026-02-10	60.66	60.36	-0.30	-0.49%	60.18	60.66	16207	9782	0.84%
2026-02-09	61.20	60.66	0.40	0.66%	60.30	61.32	21221	12886	1.10%
2026-02-06	60.56	60.26	-0.47	-0.77%	60.13	60.86	20877	12622	1.08%
2026-02-05	60.00	60.73	0.51	0.85%	60.00	61.16	23780	14440	1.23%
2026-02-04	59.89	60.22	0.34	0.57%	59.38	60.41	24946	14928	1.29%
2026-02-03	59.60	59.88	0.35	0.59%	59.55	60.26	20633	12358	1.07%
2026-02-02	59.91	59.53	-0.72	-1.20%	59.45	60.55	23660	14202	1.22%
2026-01-30	60.83	60.25	-0.48	-0.79%	59.95	60.96	21467	12952	1.11%
2026-01-29	60.10	60.73	0.53	0.88%	59.72	60.95	28311	17127	1.46%
2026-01-28	61.48	60.20	-1.12	-1.83%	60.11	61.49	36054	21815	1.86%
2026-01-27	62.05	61.32	-1.11	-1.78%	60.86	62.43	34178	20958	1.77%