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
2026-08-20	18.71	18.71	3.12	20.01%	18.71	18.71	64896	12142	1.57%
2026-08-19	15.51	15.59	-0.06	-0.38%	15.45	15.85	18682	2917	0.45%
2026-08-18	15.70	15.65	-0.13	-0.82%	15.53	15.91	14416	2263	0.35%
2026-08-17	15.96	15.78	-0.19	-1.19%	15.45	16.02	24564	3872	0.59%
2026-08-14	15.99	15.97	0.01	0.06%	15.81	16.29	21047	3367	0.51%
2026-08-13	15.78	15.96	0.21	1.33%	15.51	16.23	28763	4596	0.70%
2026-08-12	15.80	15.75	-0.16	-1.01%	15.68	16.06	18743	2966	0.45%
2026-08-11	15.92	15.91	-0.08	-0.50%	15.73	16.14	22512	3583	0.54%
2026-08-10	15.57	15.99	0.38	2.43%	15.57	16.27	33094	5288	0.80%
2026-08-07	14.90	15.61	0.71	4.77%	14.82	15.64	37591	5762	0.91%
2026-08-06	15.02	14.90	-0.16	-1.06%	14.75	15.12	15076	2245	0.36%
2026-08-05	15.20	15.06	-0.12	-0.79%	14.91	15.33	17277	2606	0.42%
2026-08-04	15.13	15.18	0.11	0.73%	15.12	15.38	18069	2751	0.44%
2026-08-03	14.97	15.07	0.16	1.07%	14.87	15.15	16274	2450	0.39%
2026-07-31	14.61	14.91	0.26	1.77%	14.52	14.95	15743	2332	0.38%
2026-07-30	14.57	14.65	0.11	0.76%	14.40	14.98	24796	3657	0.60%
2026-07-29	14.43	14.54	0.15	1.04%	14.15	14.61	15138	2197	0.37%
2026-07-28	14.32	14.39	0.04	0.28%	14.09	14.58	14465	2082	0.35%
2026-07-27	13.93	14.35	0.43	3.09%	13.60	14.40	18875	2679	0.46%
2026-07-24	14.36	13.92	-0.44	-3.06%	13.91	14.39	17070	2401	0.41%
2026-07-23	14.38	14.36	-0.02	-0.14%	14.10	14.45	16409	2341	0.40%
2026-07-22	14.50	14.38	-0.19	-1.30%	14.20	14.84	19718	2852	0.48%
2026-07-21	14.62	14.57	-0.16	-1.09%	14.35	14.85	25957	3774	0.63%
2026-07-20	14.74	14.73	-0.01	-0.07%	14.48	15.00	33121	4885	0.80%
2026-07-17	15.37	14.74	-0.72	-4.66%	14.61	15.53	31187	4658	0.75%
2026-07-16	15.21	15.46	0.21	1.38%	14.99	15.61	30313	4655	0.73%
2026-07-15	14.80	15.25	0.29	1.94%	14.79	15.50	32578	4982	0.79%
2026-07-14	14.63	14.96	0.27	1.84%	14.45	15.09	26863	3987	0.65%
2026-07-13	14.69	14.69	-0.01	-0.07%	14.49	14.98	23092	3384	0.56%
2026-07-10	14.14	14.70	0.58	4.11%	13.80	15.02	32155	4692	0.78%
2026-07-09	14.30	14.12	-0.14	-0.98%	13.91	14.56	17900	2541	0.43%
2026-07-08	14.38	14.26	-0.07	-0.49%	14.08	14.58	18185	2603	0.44%
2026-07-07	14.78	14.33	-0.66	-4.40%	14.31	14.93	21499	3103	0.52%
2026-07-06	14.86	14.99	0.15	1.01%	14.76	15.20	27325	4102	0.66%
2026-07-03	14.74	14.84	0.19	1.30%	14.55	15.04	18697	2766	0.45%
2026-07-02	14.52	14.65	-0.02	-0.14%	14.52	14.94	26797	3944	0.65%
2026-07-01	13.84	14.67	0.73	5.24%	13.70	14.74	33318	4784	0.81%
2026-06-30	14.35	13.94	-0.41	-2.86%	13.72	14.35	27785	3882	0.67%
2026-06-29	13.57	14.35	0.77	5.67%	13.30	14.35	36960	5170	0.89%
2026-06-26	13.99	13.58	-0.56	-3.96%	13.55	14.17	21315	2944	0.52%
2026-06-25	14.37	14.14	-0.20	-1.39%	13.70	14.37	22242	3107	0.54%
2026-06-24	14.60	14.34	-0.31	-2.12%	14.20	14.80	27853	4033	0.67%
2026-06-23	14.26	14.65	0.38	2.66%	14.18	14.87	30438	4465	0.74%
2026-06-22	14.20	14.27	0.04	0.28%	13.64	14.27	26445	3660	0.64%
2026-06-18	13.87	14.23	0.36	2.60%	13.70	14.64	34243	4882	0.83%
2026-06-17	14.02	13.87	-0.26	-1.84%	13.83	14.09	16926	2353	0.41%
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%