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
2025-04-03	22.79	22.66	-0.24	-1.05%	22.33	23.39	42241	9649	1.02%
2025-04-02	22.04	22.90	0.86	3.90%	22.04	23.87	65942	15269	1.59%
2025-04-01	20.25	22.04	2.02	10.09%	20.20	23.28	54684	12026	1.32%
2025-03-31	20.42	20.02	-0.42	-2.05%	19.64	20.67	22969	4634	0.55%
2025-03-28	20.13	20.44	0.29	1.44%	20.06	20.98	27443	5668	0.66%
2025-03-27	19.35	20.15	0.65	3.33%	19.16	20.24	16023	3179	0.39%
2025-03-26	19.31	19.50	0.15	0.78%	19.29	19.63	9699	1893	0.23%
2025-03-25	19.57	19.35	-0.08	-0.41%	19.08	19.57	11302	2180	0.27%
2025-03-24	19.85	19.43	-0.26	-1.32%	19.29	19.90	14061	2754	0.34%
2025-03-21	20.23	19.69	-0.54	-2.67%	19.64	20.39	14792	2939	0.36%
2025-03-20	20.35	20.23	-0.13	-0.64%	20.12	20.45	9908	2005	0.24%
2025-03-19	20.27	20.36	0.07	0.34%	20.05	20.61	14077	2874	0.34%
2025-03-18	20.17	20.29	0.22	1.10%	20.01	20.47	14770	3003	0.36%
2025-03-17	20.24	20.07	0.04	0.20%	19.82	20.24	12392	2484	0.30%
2025-03-14	19.63	20.03	0.40	2.04%	19.55	20.04	17944	3551	0.43%
2025-03-13	19.88	19.63	-0.21	-1.06%	19.47	19.90	14506	2844	0.35%
2025-03-12	20.20	19.84	-0.35	-1.73%	19.78	20.37	21698	4324	0.52%
2025-03-11	20.34	20.19	-0.22	-1.08%	20.06	20.44	13131	2653	0.32%
2025-03-10	20.70	20.41	-0.29	-1.40%	20.35	21.07	17241	3543	0.42%
2025-03-07	21.05	20.70	-0.35	-1.66%	20.61	21.14	16639	3463	0.40%
2025-03-06	20.79	21.05	0.35	1.69%	20.49	21.17	20445	4283	0.49%
2025-03-05	21.15	20.70	-0.45	-2.13%	20.56	21.15	19278	3999	0.47%
2025-03-04	21.40	21.15	-0.20	-0.94%	21.06	21.55	16791	3567	0.41%
2025-03-03	21.20	21.35	0.15	0.71%	21.08	21.74	20998	4507	0.51%
2025-02-28	22.00	21.20	-0.79	-3.59%	21.10	22.15	25218	5442	0.61%
2025-02-27	21.48	21.99	0.38	1.76%	21.40	22.05	28129	6130	0.68%
2025-02-26	20.60	21.61	0.96	4.65%	20.60	21.71	25727	5474	0.62%
2025-02-25	20.38	20.65	0.16	0.78%	20.29	20.87	19991	4129	0.48%
2025-02-24	20.85	20.49	-0.38	-1.82%	20.37	20.86	18436	3796	0.45%
2025-02-21	20.30	20.87	0.64	3.16%	20.14	20.95	25288	5229	0.61%
2025-02-20	20.19	20.23	0.11	0.55%	20.07	20.57	15186	3088	0.37%
2025-02-19	19.97	20.12	0.08	0.40%	19.76	20.32	12186	2448	0.29%
2025-02-18	20.17	20.04	-0.12	-0.60%	19.86	20.45	13424	2697	0.32%
2025-02-17	20.48	20.16	-0.16	-0.79%	20.13	20.74	17697	3604	0.43%
2025-02-14	19.84	20.32	0.47	2.37%	19.82	20.55	17978	3656	0.43%
2025-02-13	20.00	19.85	-0.16	-0.80%	19.77	20.08	11672	2325	0.28%
2025-02-12	19.79	20.01	0.21	1.06%	19.65	20.05	12998	2581	0.31%
2025-02-11	20.50	19.80	-0.14	-0.70%	19.56	20.50	19489	3862	0.47%
2025-02-10	19.72	19.94	0.42	2.15%	19.50	20.23	18777	3741	0.45%
2025-02-07	19.30	19.52	0.22	1.14%	19.25	19.79	15888	3100	0.38%
2025-02-06	19.05	19.30	0.27	1.42%	18.79	19.35	11501	2204	0.28%
2025-02-05	18.82	19.03	0.40	2.15%	18.71	19.30	14950	2850	0.36%
2025-01-27	18.71	18.63	0.01	0.05%	18.53	18.93	10891	2039	0.26%
2025-01-24	18.39	18.62	0.26	1.42%	18.22	18.73	13548	2508	0.33%
2025-01-23	18.40	18.36	0.12	0.66%	18.19	18.86	14342	2666	0.35%
2025-01-22	18.49	18.24	-0.33	-1.78%	17.96	18.54	14307	2598	0.35%
2025-01-21	18.85	18.57	-0.19	-1.01%	18.40	18.94	10140	1884	0.24%
2025-01-20	18.78	18.76	-0.04	-0.21%	18.71	19.18	14973	2838	0.36%
2025-01-17	18.78	18.80	0.02	0.11%	18.55	18.97	10403	1949	0.25%
2025-01-16	18.85	18.78	-0.01	-0.05%	18.64	19.15	12617	2382	0.30%
2025-01-15	18.88	18.79	-0.20	-1.05%	18.65	18.97	10613	1988	0.26%
2025-01-14	18.56	18.99	0.43	2.32%	18.45	19.09	18420	3461	0.44%
2025-01-13	17.76	18.56	0.70	3.92%	17.70	18.60	17547	3197	0.42%
2025-01-10	18.27	17.86	-0.38	-2.08%	17.82	18.47	15687	2837	0.38%
2025-01-09	18.40	18.24	-0.14	-0.76%	18.23	18.68	12050	2220	0.29%
2025-01-08	18.58	18.38	-0.27	-1.45%	18.03	18.73	17029	3127	0.41%
2025-01-07	18.65	18.65	-0.03	-0.16%	18.43	18.75	12801	2381	0.31%
2025-01-06	19.08	18.68	-0.34	-1.79%	18.60	19.28	17739	3349	0.43%
2025-01-03	19.14	19.02	0.02	0.11%	18.85	19.29	16785	3202	0.41%
2025-01-02	19.30	19.00	-0.38	-1.96%	18.88	19.49	17754	3412	0.43%
2024-12-31	19.90	19.38	-0.52	-2.61%	19.37	19.95	15419	3017	0.37%
2024-12-30	20.08	19.90	-0.18	-0.90%	19.68	20.08	14386	2856	0.35%
2024-12-27	20.06	20.08	0.06	0.30%	19.83	20.31	13835	2788	0.33%
2024-12-26	20.27	20.02	-0.23	-1.14%	20.01	20.37	10551	2124	0.25%
2024-12-25	20.38	20.25	0.17	0.85%	19.96	20.60	14192	2865	0.34%