特宝生物 (688278) - 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
2026-06-24	54.73	54.75	0.38	0.70%	54.10	56.53	40594	22378	0.99%
2026-06-23	53.23	54.37	0.58	1.08%	53.23	55.00	29538	16057	0.72%
2026-06-22	55.70	53.79	-2.03	-3.64%	52.92	55.70	43435	23323	1.06%
2026-06-18	54.49	55.82	1.26	2.31%	53.62	56.13	36332	20048	0.89%
2026-06-17	55.55	54.56	-1.33	-2.38%	54.21	55.88	46441	25377	1.14%
2026-06-16	56.66	55.89	-1.10	-1.93%	55.08	56.66	43330	24202	1.06%
2026-06-15	59.57	56.99	-2.34	-3.94%	55.25	59.57	68473	38919	1.68%
2026-06-12	58.00	59.33	0.85	1.45%	57.28	60.68	70696	41662	1.73%
2026-06-11	56.75	58.48	1.48	2.60%	56.75	58.80	40814	23734	1.00%
2026-06-10	56.34	57.00	0.32	0.56%	55.81	57.24	19968	11289	0.49%
2026-06-09	57.35	56.68	-0.67	-1.17%	56.18	57.87	31672	17972	0.78%
2026-06-08	54.99	57.35	2.36	4.29%	54.43	57.35	50229	28260	1.23%
2026-06-05	54.09	54.99	0.89	1.65%	53.05	55.09	26190	14214	0.64%
2026-06-04	54.88	54.10	-1.01	-1.83%	53.71	55.77	27435	14967	0.67%
2026-06-03	55.14	55.11	-0.04	-0.07%	53.88	55.30	32142	17563	0.79%
2026-06-02	55.61	55.15	-0.85	-1.52%	54.60	56.48	24988	13796	0.61%
2026-06-01	56.37	56.00	-0.55	-0.97%	55.10	57.04	32223	17965	0.79%
2026-05-29	55.46	56.55	1.47	2.67%	55.01	57.38	31848	17916	0.78%
2026-05-28	55.20	55.69	0.19	0.34%	54.60	55.88	25359	13952	0.62%
2026-05-27	56.31	55.50	-1.40	-2.46%	55.30	56.58	34776	19400	0.85%
2026-05-26	56.21	56.90	0.46	0.82%	55.66	57.90	37051	21010	0.91%
2026-05-25	57.35	56.44	-1.08	-1.88%	56.07	57.88	23785	13432	0.58%
2026-05-22	58.08	57.52	-0.75	-1.29%	57.10	58.76	26367	15164	0.65%
2026-05-21	58.00	58.27	0.37	0.64%	57.77	60.46	42652	25300	1.04%
2026-05-20	58.28	57.90	-0.36	-0.62%	57.61	58.46	19967	11567	0.49%
2026-05-19	57.87	58.26	0.61	1.06%	57.05	58.78	32133	18624	0.79%
2026-05-18	57.80	57.65	-0.15	-0.26%	56.00	58.10	36314	20667	0.89%
2026-05-15	58.50	57.80	-1.45	-2.45%	57.70	59.63	33875	19774	0.83%
2026-05-14	59.73	59.25	0.15	0.25%	59.23	60.59	45671	27358	1.12%
2026-05-13	59.16	59.10	0.15	0.25%	58.04	59.75	38473	22633	0.94%
2026-05-12	58.72	58.95	0.80	1.38%	58.68	60.00	51478	30520	1.26%
2026-05-11	57.00	58.15	0.99	1.73%	56.50	58.32	41223	23726	1.01%
2026-05-08	56.58	57.16	0.38	0.67%	56.02	57.16	24481	13848	0.60%
2026-05-07	56.57	56.78	0.34	0.60%	55.77	56.78	41434	23286	1.02%
2026-05-06	58.22	56.44	-1.81	-3.11%	55.66	58.49	60172	34086	1.47%
2026-04-30	59.22	58.25	-1.10	-1.85%	57.01	59.22	50104	29018	1.23%
2026-04-29	55.57	59.35	0.50	0.85%	54.54	59.88	46749	27129	1.15%
2026-04-28	58.30	58.85	0.85	1.47%	58.00	59.24	30241	17716	0.74%
2026-04-27	58.10	58.00	-0.50	-0.85%	55.71	58.58	55052	31645	1.35%
2026-04-24	61.10	58.50	-2.65	-4.33%	58.04	61.30	41401	24513	1.01%
2026-04-23	63.03	61.15	-1.88	-2.98%	60.91	63.03	29988	18460	0.73%
2026-04-22	63.31	63.03	-0.13	-0.21%	62.55	63.31	15154	9516	0.37%
2026-04-21	63.70	63.16	-0.63	-0.99%	62.91	64.23	15412	9752	0.38%
2026-04-20	65.00	63.79	-0.81	-1.25%	63.77	65.00	21308	13648	0.52%
2026-04-17	65.30	64.60	-0.40	-0.62%	63.88	65.32	21716	13992	0.53%
2026-04-16	64.88	65.00	0.01	0.02%	63.52	65.10	25239	16293	0.62%
2026-04-15	63.90	64.99	1.69	2.67%	63.50	65.14	27101	17428	0.66%
2026-04-14	64.00	63.30	-0.20	-0.31%	62.80	64.00	18877	11924	0.46%
2026-04-13	64.32	63.50	-1.08	-1.67%	63.13	64.32	20410	12939	0.50%
2026-04-10	64.44	64.58	0.14	0.22%	64.02	65.15	26220	16960	0.64%
2026-04-09	64.41	64.44	-0.32	-0.49%	63.04	66.00	30338	19503	0.74%
2026-04-08	63.91	64.76	1.14	1.79%	63.60	64.78	22202	14262	0.54%
2026-04-07	63.97	63.62	-0.38	-0.59%	61.65	64.70	27458	17269	0.67%
2026-04-03	65.86	64.00	-2.40	-3.61%	63.68	65.97	23023	14846	0.56%
2026-04-02	66.72	66.40	-0.40	-0.60%	66.05	67.80	35036	23396	0.86%
2026-04-01	65.07	66.80	2.00	3.09%	64.42	67.10	33386	22087	0.82%
2026-03-31	65.19	64.80	-0.44	-0.67%	64.80	66.15	17514	11432	0.43%
2026-03-30	67.28	65.24	-2.67	-3.93%	65.06	68.00	28204	18640	0.69%
2026-03-27	66.88	67.91	1.61	2.43%	66.88	68.97	23542	15997	0.58%
2026-03-26	65.98	66.30	0.32	0.48%	65.65	67.14	13373	8902	0.33%
2026-03-25	66.22	65.98	0.32	0.49%	65.27	66.50	14774	9725	0.36%
2026-03-24	65.30	65.66	1.27	1.97%	64.61	65.98	17368	11363	0.43%
2026-03-23	65.59	64.39	-2.27	-3.41%	63.90	66.30	20921	13577	0.51%
2026-03-20	67.85	66.66	-1.08	-1.59%	66.62	68.50	16765	11269	0.41%
2026-03-19	68.58	67.74	-1.27	-1.84%	67.63	69.01	19194	13055	0.47%
2026-03-18	69.91	69.01	-0.70	-1.00%	68.68	69.92	11699	8069	0.29%
2026-03-17	70.36	69.71	-0.62	-0.88%	69.60	71.21	16932	11905	0.41%
2026-03-16	70.72	70.33	-0.46	-0.65%	69.36	70.85	16802	11807	0.41%