博瑞医药 (688166) - 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	68.00	66.74	3.64	5.77%	65.33	72.88	234204	160315	5.54%
2026-04-30	59.40	63.10	4.00	6.77%	59.40	65.50	160098	101080	3.78%
2026-04-29	60.14	59.10	-1.08	-1.79%	58.18	61.73	129847	77992	3.07%
2026-04-28	60.50	60.18	-2.00	-3.22%	58.96	62.19	139135	84256	3.29%
2026-04-27	59.38	62.18	2.19	3.65%	59.30	63.21	139329	85179	3.29%
2026-04-24	60.00	59.99	-1.19	-1.95%	58.60	61.40	139223	83075	3.29%
2026-04-23	56.18	61.18	4.42	7.79%	55.66	61.60	220636	129873	5.21%
2026-04-22	56.66	56.76	-0.44	-0.77%	55.76	57.20	109977	62187	2.60%
2026-04-21	56.70	57.20	0.24	0.42%	56.19	60.00	170498	98697	4.03%
2026-04-20	57.10	56.96	-0.39	-0.68%	56.18	58.23	126131	72158	2.98%
2026-04-17	57.80	57.35	-0.87	-1.49%	55.66	57.80	136419	77498	3.22%
2026-04-16	58.72	58.22	0.56	0.97%	56.96	59.50	258265	149618	6.10%
2026-04-15	48.60	57.66	9.61	20.00%	47.31	57.66	284869	152596	6.73%
2026-04-14	50.05	48.05	-1.15	-2.34%	47.00	50.89	169516	82215	4.01%
2026-04-13	52.55	49.20	-3.86	-7.27%	46.00	54.77	209822	107101	4.96%
2026-04-10	51.46	53.06	1.88	3.67%	51.30	53.74	120408	63564	2.85%
2026-04-09	51.37	51.18	-0.53	-1.02%	49.91	52.47	98018	50074	2.32%
2026-04-08	52.00	51.71	0.68	1.33%	50.80	52.90	116473	60191	2.75%
2026-04-07	52.80	51.03	-2.33	-4.37%	50.60	53.47	116094	60027	2.74%
2026-04-03	52.80	53.36	-1.03	-1.89%	52.80	55.49	148806	80184	3.52%
2026-04-02	50.70	54.39	3.45	6.77%	50.10	55.50	221302	117499	5.23%
2026-04-01	49.12	50.94	2.47	5.10%	48.73	51.51	141749	71290	3.35%
2026-03-31	49.60	48.47	-1.15	-2.32%	48.20	50.10	85414	41834	2.02%
2026-03-30	49.03	49.62	0.10	0.20%	48.68	50.24	118654	58588	2.80%
2026-03-27	46.00	49.52	3.03	6.52%	45.75	50.58	180278	88531	4.26%
2026-03-26	46.10	46.49	0.86	1.88%	45.40	48.80	132197	62106	3.12%
2026-03-25	48.60	45.63	-1.72	-3.63%	45.57	48.80	152799	71782	3.61%
2026-03-24	48.10	47.35	-0.10	-0.21%	44.90	48.40	146521	67848	3.46%
2026-03-23	46.70	47.45	-0.33	-0.69%	46.52	49.15	145767	70084	3.45%
2026-03-20	49.61	47.78	-2.10	-4.21%	47.70	50.48	121593	59181	2.87%
2026-03-19	51.29	49.88	-1.47	-2.86%	49.05	51.39	166963	83537	3.95%
2026-03-18	47.50	51.35	4.26	9.05%	46.60	51.60	248273	122244	5.87%
2026-03-17	47.00	47.09	0.00	0.00%	47.00	49.30	177303	85485	4.19%
2026-03-16	44.65	47.09	2.37	5.30%	43.80	47.44	156024	71692	3.69%
2026-03-13	45.91	44.72	-1.22	-2.66%	44.65	45.91	120103	54234	2.84%
2026-03-12	42.77	45.94	3.18	7.44%	42.10	46.68	194062	86485	4.59%
2026-03-11	41.80	42.76	1.26	3.04%	41.34	43.88	137392	58749	3.25%
2026-03-10	40.66	41.50	1.25	3.11%	40.66	41.66	76287	31503	1.80%
2026-03-09	40.48	40.25	-0.67	-1.64%	38.89	40.59	109392	43449	2.59%
2026-03-06	40.22	40.92	0.65	1.61%	40.05	41.65	99122	40620	2.34%
2026-03-05	41.68	40.27	-0.83	-2.02%	40.12	41.79	98650	40076	2.33%
2026-03-04	41.42	41.10	-0.50	-1.20%	40.68	41.99	93007	38280	2.20%
2026-03-03	43.60	41.60	-2.00	-4.59%	41.42	43.98	80002	33943	1.89%
2026-03-02	45.40	43.60	-2.21	-4.82%	43.20	45.40	87736	38597	2.07%
2026-02-27	43.97	45.81	1.93	4.40%	43.71	46.95	132784	60427	3.14%
2026-02-26	45.40	43.88	-1.38	-3.05%	43.81	45.40	82385	36562	1.95%
2026-02-25	45.00	45.26	0.28	0.62%	44.71	45.88	56886	25753	1.34%
2026-02-24	45.94	44.98	-0.36	-0.79%	44.82	45.94	43774	19773	1.03%
2026-02-13	46.30	45.34	-0.67	-1.46%	45.27	46.70	41967	19270	0.99%
2026-02-12	46.00	46.01	-0.14	-0.30%	45.83	46.55	41794	19285	0.99%
2026-02-11	47.00	46.15	-0.83	-1.77%	46.05	47.29	42032	19580	0.99%
2026-02-10	46.26	46.98	0.72	1.56%	46.16	47.77	58499	27536	1.38%
2026-02-09	46.77	46.26	-0.06	-0.13%	46.10	47.10	45406	21080	1.07%
2026-02-06	45.88	46.32	0.01	0.02%	45.66	47.17	49825	23203	1.18%
2026-02-05	47.00	46.31	-0.70	-1.49%	45.90	47.32	53010	24604	1.25%
2026-02-04	46.21	47.01	0.93	2.02%	45.60	47.49	76013	35358	1.80%
2026-02-03	45.38	46.08	1.16	2.58%	45.16	46.34	67531	30934	1.60%
2026-02-02	46.50	44.92	-1.87	-4.00%	44.90	46.79	106308	48594	2.51%
2026-01-30	47.74	46.79	-1.25	-2.60%	46.08	48.80	103847	48818	2.45%
2026-01-29	48.42	48.04	-0.49	-1.01%	47.37	48.80	69608	33494	1.65%
2026-01-28	49.40	48.53	-0.83	-1.68%	47.91	50.07	74487	36162	1.76%
2026-01-27	49.70	49.36	-0.17	-0.34%	47.79	49.80	88211	43013	2.08%