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
2026-08-21	41.75	40.48	-1.72	-4.08%	40.44	41.99	42227	17317	2.18%
2026-08-20	40.85	42.20	1.74	4.30%	40.53	42.88	57888	24445	2.99%
2026-08-19	41.20	40.46	-1.12	-2.69%	40.27	41.84	30313	12365	1.57%
2026-08-18	41.35	41.58	0.12	0.29%	40.73	42.05	32863	13600	1.70%
2026-08-17	42.03	41.46	-1.04	-2.45%	40.88	42.21	44394	18381	2.30%
2026-08-14	44.86	42.50	-0.95	-2.19%	42.22	44.96	63520	27446	3.28%
2026-08-13	41.82	43.45	1.47	3.50%	41.30	44.69	76770	33154	3.97%
2026-08-12	41.82	41.98	-0.10	-0.24%	41.68	42.92	29223	12313	1.51%
2026-08-11	41.80	42.08	0.23	0.55%	41.28	42.99	39443	16629	2.04%
2026-08-10	40.72	41.85	0.79	1.92%	40.72	43.05	47613	20005	2.46%
2026-08-07	40.14	41.06	0.92	2.29%	39.55	41.08	33829	13620	1.75%
2026-08-06	41.17	40.14	-0.90	-2.19%	39.95	41.22	25385	10229	1.31%
2026-08-05	41.00	41.04	-0.07	-0.17%	40.69	41.32	23182	9502	1.20%
2026-08-04	42.21	41.11	-0.88	-2.10%	41.02	42.34	27958	11633	1.45%
2026-08-03	41.90	41.99	0.17	0.41%	41.57	42.13	19446	8139	1.01%
2026-07-31	41.80	41.82	-0.40	-0.95%	41.60	43.03	33059	13908	1.71%
2026-07-30	41.00	42.22	1.22	2.98%	40.79	42.85	34654	14577	1.79%
2026-07-29	39.98	41.00	1.02	2.55%	39.98	41.32	29237	11936	1.51%
2026-07-28	39.60	39.98	-0.02	-0.05%	39.31	40.29	19930	7940	1.03%
2026-07-27	38.57	40.00	1.29	3.33%	38.28	40.25	26279	10472	1.36%
2026-07-24	40.40	38.71	-1.70	-4.21%	38.68	40.59	25476	10068	1.32%
2026-07-23	40.80	40.41	-0.59	-1.44%	39.98	41.00	24072	9725	1.24%
2026-07-22	40.98	41.00	0.05	0.12%	40.26	41.26	40429	16474	2.09%
2026-07-21	41.54	40.95	-0.54	-1.30%	40.85	42.23	41009	17008	2.12%
2026-07-20	41.07	41.49	0.22	0.53%	40.45	41.97	40393	16659	2.09%
2026-07-17	43.55	41.27	-2.42	-5.54%	41.26	44.13	51143	21644	2.64%
2026-07-16	42.25	43.69	1.33	3.14%	41.60	44.08	58317	25200	3.01%
2026-07-15	42.55	42.36	-0.52	-1.21%	42.16	43.85	61278	26395	3.17%
2026-07-14	42.20	42.88	0.88	2.10%	41.92	43.56	47557	20444	2.46%
2026-07-13	41.50	42.00	0.44	1.06%	40.85	42.49	37276	15624	1.93%
2026-07-10	41.30	41.56	0.17	0.41%	40.39	42.68	45464	18909	2.35%
2026-07-09	40.00	41.39	1.12	2.78%	39.48	42.19	55862	23072	2.89%
2026-07-08	38.61	40.27	1.49	3.84%	38.11	40.85	48781	19385	2.52%
2026-07-07	39.25	38.78	-0.47	-1.20%	37.60	39.30	38129	14619	1.97%
2026-07-06	39.57	39.25	-0.69	-1.73%	38.95	40.17	34295	13554	1.77%
2026-07-03	40.00	39.94	0.23	0.58%	38.85	40.89	40608	16115	2.10%
2026-07-02	39.50	39.71	0.38	0.97%	39.12	40.86	48584	19392	2.51%
2026-07-01	36.46	39.33	2.88	7.90%	36.15	40.07	59775	22961	3.09%
2026-06-30	37.41	36.45	-0.95	-2.54%	36.10	37.61	28580	10445	1.48%
2026-06-29	36.24	37.40	1.14	3.14%	35.23	37.99	41647	15439	2.15%
2026-06-26	37.29	36.26	-1.09	-2.92%	36.23	37.35	26955	9902	1.39%
2026-06-25	37.09	37.35	-0.12	-0.32%	36.05	38.05	39002	14443	2.02%
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%