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
2026-03-20	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%
2026-03-06	18.59	18.92	0.33	1.78%	18.50	18.96	15198	2862	0.37%
2026-03-05	18.68	18.59	0.06	0.32%	18.55	18.76	12826	2394	0.31%
2026-03-04	18.53	18.53	-0.12	-0.64%	18.44	18.90	15624	2921	0.38%
2026-03-03	18.95	18.65	-0.29	-1.53%	18.48	19.09	24800	4652	0.60%
2026-03-02	19.28	18.94	-0.69	-3.52%	18.92	19.42	31032	5929	0.75%
2026-02-27	19.68	19.63	-0.10	-0.51%	19.60	19.72	17290	3398	0.42%
2026-02-26	19.90	19.73	-0.12	-0.60%	19.71	19.99	17118	3387	0.41%
2026-02-25	19.63	19.85	0.20	1.02%	19.63	19.94	18622	3699	0.45%
2026-02-24	19.61	19.65	0.13	0.67%	19.56	19.76	11225	2209	0.27%
2026-02-13	19.90	19.52	-0.30	-1.51%	19.51	19.92	17354	3417	0.42%
2026-02-12	20.00	19.82	-0.15	-0.75%	19.72	20.10	15555	3088	0.38%
2026-02-11	20.11	19.97	-0.12	-0.60%	19.93	20.18	13612	2730	0.33%
2026-02-10	20.13	20.09	-0.01	-0.05%	20.08	20.24	17626	3553	0.43%
2026-02-09	20.06	20.10	0.06	0.30%	20.06	20.27	14772	2980	0.36%
2026-02-06	19.98	20.04	0.03	0.15%	19.91	20.30	19301	3887	0.47%
2026-02-05	20.07	20.01	-0.06	-0.30%	19.99	20.25	17399	3496	0.42%
2026-02-04	20.10	20.07	-0.03	-0.15%	19.88	20.19	24417	4881	0.59%
2026-02-03	20.02	20.10	0.20	1.01%	19.80	20.13	24219	4837	0.59%
2026-02-02	20.23	19.90	-0.39	-1.92%	19.85	20.38	25336	5098	0.61%
2026-01-30	20.42	20.29	-0.06	-0.29%	20.20	20.61	31649	6449	0.77%
2026-01-29	20.50	20.35	-0.15	-0.73%	20.15	20.67	31650	6441	0.77%
2026-01-28	20.90	20.50	-0.54	-2.57%	20.33	21.08	46660	9602	1.13%
2026-01-27	21.43	21.04	-0.39	-1.82%	20.43	21.43	72236	15027	1.75%
2026-01-26	20.60	21.43	0.82	3.98%	20.57	21.60	115901	24615	2.80%
2026-01-23	20.45	20.61	0.21	1.03%	20.40	20.75	33929	6985	0.82%
2026-01-22	20.80	20.40	-0.16	-0.78%	20.37	20.98	37364	7690	0.90%
2026-01-21	19.85	20.56	0.71	3.58%	19.80	20.85	72239	14711	1.75%
2026-01-20	19.92	19.85	-0.06	-0.30%	19.74	20.19	28210	5611	0.68%
2026-01-19	19.81	19.91	-0.23	-1.14%	19.73	20.10	27528	5491	0.67%
2026-01-16	20.30	20.14	-0.06	-0.30%	19.98	20.32	30351	6109	0.73%
2026-01-15	20.20	20.20	-0.14	-0.69%	20.07	20.39	29292	5915	0.71%
2026-01-14	20.50	20.34	-0.15	-0.73%	20.11	20.89	49287	10132	1.19%
2026-01-13	20.50	20.49	0.05	0.24%	20.38	20.90	47601	9837	1.15%
2026-01-12	20.23	20.44	0.13	0.64%	20.22	20.54	39140	7979	0.95%
2026-01-09	20.23	20.31	0.08	0.40%	20.09	20.35	41225	8344	1.00%
2026-01-08	19.67	20.23	0.74	3.80%	19.50	20.59	63718	12793	1.54%
2026-01-07	19.53	19.49	-0.13	-0.66%	19.47	19.71	21565	4223	0.52%
2026-01-06	19.50	19.62	0.18	0.93%	19.37	19.66	28781	5625	0.70%
2026-01-05	18.85	19.44	0.58	3.08%	18.85	19.49	32478	6267	0.79%
2025-12-31	19.02	18.86	-0.16	-0.84%	18.85	19.07	17036	3223	0.41%
2025-12-30	19.00	19.02	-0.03	-0.16%	18.91	19.12	15554	2957	0.38%
2025-12-29	19.19	19.05	-0.14	-0.73%	19.01	19.34	17436	3335	0.42%
2025-12-26	19.20	19.19	-0.06	-0.31%	19.16	19.36	18198	3503	0.44%
2025-12-25	19.20	19.25	0.06	0.31%	19.06	19.27	16179	3103	0.39%
2025-12-24	18.93	19.19	0.27	1.43%	18.83	19.28	21977	4196	0.53%
2025-12-23	19.18	18.92	-0.26	-1.36%	18.89	19.24	26152	4964	0.63%
2025-12-22	19.31	19.18	-0.13	-0.67%	19.13	19.33	25372	4875	0.61%
2025-12-19	19.25	19.31	0.10	0.52%	19.15	19.48	20177	3903	0.49%
2025-12-18	19.12	19.21	0.06	0.31%	19.10	19.29	21560	4138	0.52%
2025-12-17	19.06	19.15	0.06	0.31%	18.87	19.25	24752	4711	0.60%
2025-12-16	19.40	19.09	-0.28	-1.45%	19.06	19.45	22467	4301	0.54%
2025-12-15	19.78	19.37	-0.48	-2.42%	19.35	19.79	35675	6951	0.86%
2025-12-12	19.71	19.85	0.14	0.71%	19.60	19.87	47547	9378	1.15%