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
2026-09-16	34.62	34.87	0.25	0.72%	34.03	35.00	77993	26940	1.79%
2026-09-15	35.46	34.62	-0.84	-2.37%	34.56	35.80	53702	18749	1.23%
2026-09-14	35.00	35.46	0.23	0.65%	34.42	35.76	69485	24469	1.59%
2026-09-11	36.25	35.23	-0.89	-2.46%	34.63	36.40	73851	25908	1.69%
2026-09-10	36.66	36.12	-0.64	-1.74%	35.73	36.77	80667	29141	1.85%
2026-09-09	38.14	36.76	-1.15	-3.03%	36.72	38.20	106343	39980	2.44%
2026-09-08	37.48	37.91	0.66	1.77%	37.00	39.26	137088	51882	3.15%
2026-09-07	34.80	37.25	2.46	7.07%	34.62	37.32	159045	58053	3.65%
2026-09-04	34.94	34.79	0.01	0.03%	34.58	35.86	83318	29328	1.91%
2026-09-03	34.22	34.78	0.56	1.64%	33.81	35.00	87454	30129	2.01%
2026-09-02	36.42	34.22	-2.25	-6.17%	34.15	36.47	130766	45374	3.00%
2026-09-01	36.02	36.47	0.23	0.63%	35.88	37.60	144645	53359	3.32%
2026-08-31	36.34	36.24	1.53	4.41%	34.91	36.50	145438	51964	3.34%
2026-08-28	35.69	34.71	-1.06	-2.96%	34.69	35.70	79888	28058	1.83%
2026-08-27	34.60	35.77	0.75	2.14%	34.51	35.85	99156	34912	2.28%
2026-08-26	34.84	35.02	0.17	0.49%	34.56	35.58	95280	33384	2.19%
2026-08-25	34.31	34.85	0.30	0.87%	33.78	35.04	111470	38433	2.56%
2026-08-24	36.50	34.55	-2.12	-5.78%	34.13	36.50	130303	45376	2.99%
2026-08-21	37.80	36.67	-2.18	-5.61%	36.05	37.98	156553	57734	3.59%
2026-08-20	39.00	38.85	1.36	3.63%	38.00	40.08	219223	85835	5.03%
2026-08-19	38.31	37.49	-1.16	-3.00%	37.00	38.90	135900	51352	3.12%
2026-08-18	39.50	38.65	-0.90	-2.28%	38.28	39.80	152612	59234	3.50%
2026-08-17	39.80	39.55	-0.79	-1.96%	38.78	40.24	162819	64255	3.74%
2026-08-14	41.04	40.34	-1.53	-3.65%	39.80	41.84	217922	88538	5.00%
2026-08-13	39.63	41.87	1.45	3.59%	38.88	43.27	321209	132584	7.37%
2026-08-12	39.79	40.42	0.19	0.47%	38.79	41.78	239682	97012	5.50%
2026-08-11	37.85	40.23	2.82	7.54%	37.22	43.38	371422	150523	8.52%
2026-08-10	39.41	37.41	-0.73	-1.91%	37.26	40.40	304930	117556	7.00%
2026-08-07	35.28	38.14	3.31	9.50%	34.92	38.45	305132	112934	7.00%
2026-08-06	36.40	34.83	-0.87	-2.44%	34.70	36.65	194067	68569	4.45%
2026-08-05	34.89	35.70	0.71	2.03%	34.70	35.85	169851	60142	3.90%
2026-08-04	34.79	34.99	0.42	1.21%	34.22	35.00	150975	52285	3.46%
2026-08-03	32.95	34.57	1.63	4.95%	32.61	34.81	177536	60154	4.07%
2026-07-31	31.41	32.94	1.11	3.49%	31.41	33.86	153315	50661	3.52%
2026-07-30	33.01	31.83	-1.71	-5.10%	31.66	33.67	145872	47361	3.35%
2026-07-29	34.40	33.54	-1.02	-2.95%	32.64	34.65	167297	55988	3.84%
2026-07-28	35.50	34.56	-1.29	-3.60%	33.78	36.59	147508	51502	3.38%
2026-07-27	33.83	35.85	1.04	2.99%	33.18	36.40	162071	57491	3.72%
2026-07-24	36.92	34.81	-2.30	-6.20%	34.50	38.28	179558	65000	4.12%
2026-07-23	38.00	37.11	-2.59	-6.52%	36.92	38.60	223338	83824	5.12%
2026-07-22	34.67	39.70	4.61	13.14%	34.51	40.97	314526	120244	7.22%
2026-07-21	35.88	35.09	-1.31	-3.60%	33.36	36.39	255884	88678	5.87%
2026-07-20	36.18	36.40	-2.08	-5.41%	34.20	37.94	280853	101030	6.44%
2026-07-17	40.31	38.48	-4.02	-9.46%	36.88	42.40	386415	150912	8.87%
2026-07-16	36.86	42.50	7.06	19.92%	36.29	42.52	483938	194554	11.10%
2026-07-15	30.19	35.44	5.91	20.01%	29.74	35.44	120833	41252	2.77%
2026-07-14	29.56	29.53	-0.31	-1.04%	28.74	30.00	82946	24411	1.90%
2026-07-13	31.01	29.84	-1.35	-4.33%	29.46	31.13	78784	23664	1.81%
2026-07-10	29.56	31.19	1.39	4.66%	29.25	31.98	97744	30247	2.24%
2026-07-09	29.89	29.80	-0.11	-0.37%	29.00	30.54	75288	22303	1.73%
2026-07-08	31.07	29.91	-1.17	-3.76%	29.80	31.39	81351	24733	1.87%
2026-07-07	33.01	31.08	-2.20	-6.61%	30.66	33.17	100908	31860	2.32%
2026-07-06	33.14	33.28	-0.03	-0.09%	32.87	34.19	109911	36908	2.52%
2026-07-03	33.98	33.31	0.30	0.91%	32.29	34.49	96399	32090	2.21%
2026-07-02	33.05	33.01	0.06	0.18%	32.51	33.88	125741	42079	2.89%
2026-07-01	34.71	32.95	-2.06	-5.88%	30.17	34.99	209417	68400	4.81%
2026-06-30	35.80	35.01	-0.95	-2.64%	34.73	36.78	109121	38630	2.50%
2026-06-29	34.52	35.96	1.60	4.66%	33.50	36.69	156016	55251	3.58%
2026-06-26	36.48	34.36	-2.11	-5.79%	34.14	36.53	110740	38689	2.54%
2026-06-25	36.50	36.47	0.08	0.22%	34.89	37.06	145334	52248	3.33%
2026-06-24	37.84	36.39	-1.43	-3.78%	36.30	38.50	152632	56769	3.50%
2026-06-23	36.00	37.82	1.66	4.59%	35.48	38.74	253335	95285	5.81%
2026-06-22	35.99	36.16	-7.05	-16.32%	34.57	38.00	340670	122116	7.82%
2026-06-18	40.53	43.21	2.83	7.01%	39.85	45.43	170086	73720	3.90%
2026-06-17	41.55	40.38	-1.12	-2.70%	39.82	41.55	113156	45749	2.60%
2026-06-16	42.30	41.50	-0.60	-1.43%	40.67	42.30	113790	46915	2.61%
2026-06-15	43.38	42.10	-1.93	-4.38%	41.15	43.38	132396	55884	3.04%
2026-06-12	45.90	44.03	-0.77	-1.72%	43.50	46.55	135141	59872	3.10%
2026-06-11	43.00	44.80	1.82	4.23%	41.85	47.40	184281	82246	4.23%
2026-06-10	43.36	42.98	-0.40	-0.92%	42.34	44.01	69385	29855	1.59%
2026-06-09	44.05	43.38	-0.60	-1.36%	42.89	44.44	75136	32722	1.72%