百克生物 (688276) - 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
2026-06-16	14.27	14.13	-0.15	-1.05%	13.91	14.28	22343	3138	0.54%
2026-06-15	14.54	14.28	-0.26	-1.79%	14.10	14.71	30599	4401	0.74%
2026-06-12	14.50	14.54	0.05	0.35%	14.29	14.73	29132	4238	0.70%
2026-06-11	14.55	14.49	-0.07	-0.48%	14.30	14.66	17392	2512	0.42%
2026-06-10	14.31	14.56	0.17	1.18%	14.20	14.60	20663	2978	0.50%
2026-06-09	14.65	14.39	-0.26	-1.77%	14.32	14.80	23828	3452	0.58%
2026-06-08	14.76	14.65	-0.27	-1.81%	14.44	15.08	29088	4283	0.70%
2026-06-05	14.78	14.92	0.22	1.50%	14.71	15.04	21295	3169	0.51%
2026-06-04	15.19	14.70	-0.49	-3.23%	14.55	15.26	27624	4098	0.67%
2026-06-03	15.57	15.19	-0.36	-2.32%	15.09	15.58	19878	3030	0.48%
2026-06-02	16.03	15.55	-0.41	-2.57%	15.55	16.03	15955	2512	0.39%
2026-06-01	15.95	15.96	0.01	0.06%	15.80	16.09	16124	2571	0.39%
2026-05-29	15.70	15.95	0.24	1.53%	15.54	16.01	28882	4557	0.70%
2026-05-28	15.99	15.71	-0.28	-1.75%	15.54	16.05	18943	2988	0.46%
2026-05-27	16.44	15.99	-0.38	-2.32%	15.70	16.53	32636	5218	0.79%
2026-05-26	16.30	16.37	-0.19	-1.15%	16.25	16.62	14244	2333	0.34%
2026-05-25	16.83	16.56	-0.27	-1.60%	16.45	17.04	22007	3669	0.53%
2026-05-22	16.93	16.83	-0.06	-0.36%	16.75	17.10	15131	2557	0.37%
2026-05-21	17.24	16.89	-0.33	-1.92%	16.89	17.48	19905	3418	0.48%
2026-05-20	17.52	17.22	-0.40	-2.27%	17.10	17.61	16446	2841	0.40%
2026-05-19	17.42	17.62	0.21	1.21%	17.10	17.69	14409	2520	0.35%
2026-05-18	17.55	17.41	-0.08	-0.46%	17.27	17.58	13118	2279	0.32%
2026-05-15	17.80	17.49	-0.31	-1.74%	17.39	17.90	22355	3936	0.54%
2026-05-14	18.01	17.80	-0.49	-2.68%	17.72	18.28	25550	4566	0.62%
2026-05-13	18.48	18.29	-0.16	-0.87%	18.10	18.66	15624	2854	0.38%
2026-05-12	18.90	18.45	-0.61	-3.20%	18.41	18.94	28610	5316	0.69%
2026-05-11	18.56	19.06	0.56	3.03%	18.54	19.28	52464	9920	1.27%
2026-05-08	18.15	18.50	0.32	1.76%	18.12	18.58	27776	5121	0.67%
2026-05-07	18.16	18.18	0.02	0.11%	18.06	18.24	12419	2253	0.30%
2026-05-06	18.17	18.16	-0.01	-0.06%	18.11	18.40	18089	3301	0.44%
2026-04-30	18.10	18.17	0.04	0.22%	17.98	18.23	15974	2895	0.39%
2026-04-29	18.14	18.13	-0.01	-0.06%	18.07	18.29	15282	2781	0.37%
2026-04-28	18.14	18.14	0.01	0.06%	17.97	18.34	21140	3836	0.51%
2026-04-27	17.74	18.13	0.26	1.45%	17.74	18.16	17489	3154	0.42%
2026-04-24	17.68	17.87	0.14	0.79%	17.56	17.93	18303	3248	0.44%
2026-04-23	18.17	17.73	-0.43	-2.37%	17.51	18.17	28524	5043	0.69%
2026-04-22	17.89	18.16	0.06	0.33%	17.87	18.50	30865	5619	0.75%
2026-04-21	17.69	18.10	0.43	2.43%	17.64	18.31	29608	5306	0.72%
2026-04-20	17.63	17.67	0.05	0.28%	17.44	17.79	17298	3052	0.42%
2026-04-17	17.92	17.62	-0.36	-2.00%	17.45	17.92	19227	3392	0.46%
2026-04-16	18.10	17.98	-0.06	-0.33%	17.83	18.10	14671	2628	0.35%
2026-04-15	17.98	18.04	0.18	1.01%	17.81	18.08	18100	3249	0.44%
2026-04-14	17.80	17.86	0.19	1.08%	17.58	17.90	13101	2321	0.32%
2026-04-13	17.75	17.67	-0.29	-1.61%	17.65	17.85	13853	2455	0.33%
2026-04-10	17.77	17.96	0.19	1.07%	17.77	18.09	12118	2174	0.29%
2026-04-09	18.16	17.77	-0.53	-2.90%	17.77	18.39	16328	2937	0.39%
2026-04-08	18.08	18.30	0.50	2.81%	18.08	18.35	16677	3044	0.40%
2026-04-07	17.58	17.80	0.34	1.95%	17.45	17.99	18629	3316	0.45%
2026-04-03	18.18	17.46	-0.79	-4.33%	17.43	18.45	19244	3414	0.47%
2026-04-02	18.27	18.25	-0.07	-0.38%	18.10	18.50	22677	4152	0.55%
2026-04-01	17.96	18.32	0.66	3.74%	17.75	18.35	21983	3989	0.53%
2026-03-31	17.80	17.66	-0.13	-0.73%	17.65	18.05	10629	1895	0.26%
2026-03-30	17.80	17.79	-0.12	-0.67%	17.70	18.09	13854	2474	0.33%
2026-03-27	17.31	17.91	0.47	2.69%	17.27	17.95	21146	3746	0.51%
2026-03-26	17.69	17.44	-0.26	-1.47%	17.38	17.82	13040	2292	0.32%
2026-03-25	17.72	17.70	0.00	0.00%	17.65	17.83	13138	2328	0.32%
2026-03-24	17.50	17.70	0.45	2.61%	17.22	17.78	15022	2622	0.36%
2026-03-23	18.27	17.25	-1.05	-5.74%	17.05	18.27	32329	5684	0.78%
2026-03-20	18.61	18.30	-0.29	-1.56%	18.30	18.88	15658	2906	0.38%
2026-03-19	18.81	18.59	-0.30	-1.59%	18.57	18.93	18044	3374	0.44%
2026-03-18	18.90	18.89	0.00	0.00%	18.77	18.99	14740	2784	0.36%
2026-03-17	18.94	18.89	-0.01	-0.05%	18.84	19.12	14770	2801	0.36%
2026-03-16	18.76	18.90	0.09	0.48%	18.73	18.98	13089	2469	0.32%
2026-03-13	18.92	18.81	-0.11	-0.58%	18.81	19.02	12838	2426	0.31%
2026-03-12	18.88	18.92	0.01	0.05%	18.81	19.05	15907	3012	0.38%
2026-03-11	19.02	18.91	-0.09	-0.47%	18.87	19.02	12334	2333	0.30%
2026-03-10	18.81	19.00	0.25	1.33%	18.81	19.04	15623	2960	0.38%
2026-03-09	18.77	18.75	-0.17	-0.90%	18.55	18.82	15026	2806	0.36%