百奥泰 (688177) - 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	20.60	20.23	-0.37	-1.80%	20.23	20.82	32484	6649	0.78%
2026-04-30	20.67	20.60	-0.09	-0.43%	20.45	21.01	27572	5702	0.67%
2026-04-29	21.23	20.69	-0.51	-2.41%	20.67	21.27	33755	7061	0.82%
2026-04-28	21.90	21.20	-1.24	-5.53%	21.00	21.94	40383	8622	0.98%
2026-04-27	22.19	22.44	0.22	0.99%	22.02	22.58	18040	4021	0.44%
2026-04-24	22.03	22.22	-0.05	-0.22%	21.91	22.47	17992	3995	0.43%
2026-04-23	22.53	22.27	-0.33	-1.46%	22.13	22.64	21636	4827	0.52%
2026-04-22	22.29	22.60	0.20	0.89%	22.05	22.69	21235	4749	0.51%
2026-04-21	22.56	22.40	-0.24	-1.06%	22.30	22.87	24338	5482	0.59%
2026-04-20	22.93	22.64	-0.39	-1.69%	22.56	23.27	31392	7156	0.76%
2026-04-17	23.25	23.03	-0.42	-1.79%	22.72	23.40	37957	8717	0.92%
2026-04-16	23.16	23.45	0.08	0.34%	22.74	23.60	46193	10707	1.12%
2026-04-15	24.89	23.37	-1.53	-6.14%	22.71	25.10	96990	22625	2.34%
2026-04-14	23.50	24.90	1.37	5.82%	23.30	25.10	51248	12357	1.24%
2026-04-13	23.08	23.53	0.46	1.99%	22.82	23.85	29044	6795	0.70%
2026-04-10	22.59	23.07	0.47	2.08%	22.44	23.32	32026	7367	0.77%
2026-04-09	23.07	22.60	-0.57	-2.46%	22.56	23.59	23837	5473	0.58%
2026-04-08	23.20	23.17	0.50	2.21%	22.85	23.52	26929	6223	0.65%
2026-04-07	22.62	22.67	0.11	0.49%	22.15	22.90	20906	4726	0.50%
2026-04-03	23.08	22.56	-0.65	-2.80%	22.39	23.12	27572	6263	0.67%
2026-04-02	23.10	23.21	0.12	0.52%	22.71	23.39	34820	8058	0.84%
2026-04-01	22.31	23.09	1.38	6.36%	21.87	23.24	40451	9201	0.98%
2026-03-31	21.55	21.71	-0.04	-0.18%	21.55	22.49	23577	5178	0.57%
2026-03-30	22.10	21.75	-0.54	-2.42%	21.58	22.26	29910	6548	0.72%
2026-03-27	20.45	22.29	1.79	8.73%	20.26	22.46	43318	9391	1.05%
2026-03-26	21.28	20.50	-0.79	-3.71%	20.40	21.63	25243	5265	0.61%
2026-03-25	21.59	21.29	-0.14	-0.65%	21.28	21.89	18265	3933	0.44%
2026-03-24	20.80	21.43	0.88	4.28%	20.65	21.44	27808	5843	0.67%
2026-03-23	21.81	20.55	-1.53	-6.93%	20.15	21.98	39224	8220	0.95%
2026-03-20	22.66	22.08	-0.57	-2.52%	22.01	23.07	14889	3350	0.36%
2026-03-19	22.66	22.65	-0.47	-2.03%	22.51	23.16	13716	3129	0.33%
2026-03-18	22.70	23.12	0.47	2.08%	22.66	23.29	15657	3603	0.38%
2026-03-17	22.59	22.65	0.12	0.53%	22.54	23.43	21186	4873	0.51%
2026-03-16	22.27	22.53	0.26	1.17%	22.20	22.66	13790	3092	0.33%
2026-03-13	22.56	22.27	-0.29	-1.29%	22.25	22.71	10842	2430	0.26%
2026-03-12	22.83	22.56	-0.27	-1.18%	22.49	22.89	13953	3157	0.34%
2026-03-11	23.24	22.83	-0.34	-1.47%	22.78	23.25	15431	3541	0.37%
2026-03-10	22.62	23.17	0.73	3.25%	22.55	23.23	19133	4404	0.46%
2026-03-09	22.44	22.44	-0.18	-0.80%	22.11	22.70	25863	5793	0.62%
2026-03-06	21.48	22.62	1.12	5.21%	21.36	22.77	25374	5691	0.61%
2026-03-05	21.59	21.50	0.21	0.99%	21.23	21.86	17808	3836	0.43%
2026-03-04	21.26	21.29	-0.02	-0.09%	21.21	21.60	16232	3473	0.39%
2026-03-03	22.16	21.31	-0.90	-4.05%	21.30	22.39	25419	5501	0.61%
2026-03-02	23.02	22.21	-0.93	-4.02%	22.08	23.04	28522	6396	0.69%
2026-02-27	23.15	23.14	-0.10	-0.43%	23.05	23.37	19477	4515	0.47%
2026-02-26	23.68	23.24	-0.42	-1.78%	23.24	23.74	19138	4466	0.46%
2026-02-25	23.61	23.66	0.12	0.51%	23.40	23.82	16188	3820	0.39%
2026-02-24	23.70	23.54	-0.16	-0.68%	23.49	23.94	20258	4788	0.49%
2026-02-13	24.00	23.70	-0.16	-0.67%	23.70	24.22	14408	3457	0.35%
2026-02-12	24.26	23.86	-0.39	-1.61%	23.81	24.26	14479	3467	0.35%
2026-02-11	24.15	24.25	-0.01	-0.04%	24.15	24.45	8957	2175	0.22%
2026-02-10	24.11	24.26	0.23	0.96%	23.86	24.65	14866	3612	0.36%
2026-02-09	23.81	24.03	0.35	1.48%	23.81	24.18	12459	2991	0.30%
2026-02-06	23.68	23.68	-0.06	-0.25%	23.57	24.25	14784	3537	0.36%
2026-02-05	23.51	23.74	0.13	0.55%	23.35	23.82	15041	3551	0.36%
2026-02-04	23.47	23.61	0.17	0.73%	23.09	23.72	19152	4472	0.46%
2026-02-03	22.94	23.44	0.59	2.58%	22.84	23.46	18776	4345	0.45%
2026-02-02	23.53	22.85	-0.61	-2.60%	22.82	23.61	19291	4478	0.47%
2026-01-30	23.93	23.46	-0.29	-1.22%	23.41	24.19	21960	5191	0.53%
2026-01-29	23.86	23.75	-0.07	-0.29%	23.53	24.38	24319	5809	0.59%
2026-01-28	24.81	23.82	-0.98	-3.95%	23.80	24.81	32171	7768	0.78%
2026-01-27	24.97	24.80	-0.12	-0.48%	23.90	25.12	28154	6874	0.68%