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
2026-06-18	16.34	17.06	0.69	4.22%	16.01	17.33	44927	7576	1.08%
2026-06-17	16.87	16.37	-0.43	-2.56%	16.22	16.87	28205	4636	0.68%
2026-06-16	16.86	16.80	-0.10	-0.59%	16.52	16.96	29503	4963	0.71%
2026-06-15	16.00	16.90	-0.43	-2.48%	16.00	17.38	35173	5935	0.85%
2026-06-12	16.88	17.33	0.45	2.67%	16.72	17.40	22763	3897	0.55%
2026-06-11	16.76	16.88	0.03	0.18%	16.53	17.03	19154	3217	0.46%
2026-06-10	16.52	16.85	0.20	1.20%	16.34	16.93	21088	3509	0.51%
2026-06-09	16.88	16.65	-0.25	-1.48%	16.50	17.13	28175	4714	0.68%
2026-06-08	17.16	16.90	-0.53	-3.04%	16.61	17.52	27030	4594	0.65%
2026-06-05	17.61	17.43	-0.04	-0.23%	17.20	17.69	31915	5551	0.77%
2026-06-04	18.04	17.47	-0.44	-2.46%	17.26	18.04	31628	5547	0.76%
2026-06-03	18.48	17.91	-0.48	-2.61%	17.88	18.96	32125	5853	0.78%
2026-06-02	19.00	18.39	-0.75	-3.92%	18.29	19.37	32968	6136	0.80%
2026-06-01	18.99	19.14	-0.04	-0.21%	18.94	19.80	30220	5818	0.73%
2026-05-29	19.00	19.18	0.15	0.79%	18.44	19.55	33604	6356	0.81%
2026-05-28	19.00	19.03	-0.13	-0.68%	18.68	19.26	22557	4287	0.54%
2026-05-27	19.55	19.16	-0.35	-1.79%	18.97	19.64	23018	4417	0.56%
2026-05-26	19.79	19.51	-0.17	-0.86%	19.23	19.85	24040	4687	0.58%
2026-05-25	20.20	19.68	-0.42	-2.09%	19.50	20.24	25137	4970	0.61%
2026-05-22	20.33	20.10	-0.18	-0.89%	19.76	20.55	27079	5415	0.65%
2026-05-21	19.61	20.28	0.71	3.63%	19.61	21.07	58009	11822	1.40%
2026-05-20	19.69	19.57	-0.23	-1.16%	19.47	19.95	23630	4653	0.57%
2026-05-19	19.85	19.80	0.34	1.75%	19.32	20.83	31211	6167	0.75%
2026-05-18	19.61	19.46	-0.12	-0.61%	19.21	19.63	18999	3674	0.46%
2026-05-15	19.67	19.58	-0.09	-0.46%	19.44	20.03	23210	4576	0.56%
2026-05-14	20.04	19.67	-0.38	-1.90%	19.53	20.23	23789	4695	0.57%
2026-05-13	20.38	20.05	-0.16	-0.79%	19.74	20.38	24432	4893	0.59%
2026-05-12	20.32	20.21	-0.14	-0.69%	19.98	20.78	39546	8062	0.96%
2026-05-11	20.05	20.35	0.31	1.55%	19.20	20.39	69584	13810	1.68%
2026-05-08	20.39	20.04	-0.36	-1.76%	20.00	20.50	33905	6856	0.82%
2026-05-07	20.29	20.40	0.17	0.84%	20.21	20.57	25246	5140	0.61%
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%