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
2026-08-20	66.79	64.99	0.59	0.92%	64.44	66.80	114342	74971	2.80%
2026-08-19	63.38	64.40	4.24	7.05%	62.50	66.06	126908	81990	3.11%
2026-08-18	58.71	60.16	1.56	2.66%	58.13	60.30	52491	31188	1.29%
2026-08-17	60.68	58.60	-2.20	-3.62%	57.82	60.79	55774	32763	1.37%
2026-08-14	61.80	60.80	-0.63	-1.03%	60.27	63.07	50431	31034	1.24%
2026-08-13	59.82	61.43	2.07	3.49%	58.41	62.47	69949	42564	1.71%
2026-08-12	59.86	59.36	-1.11	-1.84%	59.27	61.20	34937	21003	0.86%
2026-08-11	58.37	60.47	2.10	3.60%	57.89	61.36	67041	40296	1.64%
2026-08-10	56.10	58.37	2.41	4.31%	55.93	60.27	69936	40948	1.71%
2026-08-07	54.12	55.96	1.38	2.53%	54.00	56.09	57085	31486	1.40%
2026-08-06	57.60	54.58	-3.02	-5.24%	54.38	57.70	44573	24786	1.09%
2026-08-05	57.52	57.60	0.04	0.07%	56.88	57.77	23351	13374	0.57%
2026-08-04	58.50	57.56	-0.93	-1.59%	57.39	59.36	28474	16562	0.70%
2026-08-03	58.00	58.49	0.14	0.24%	57.88	59.16	20655	12087	0.51%
2026-07-31	57.89	58.35	0.46	0.79%	57.30	58.98	28334	16459	0.69%
2026-07-30	57.36	57.89	0.20	0.35%	56.80	59.04	30821	17825	0.76%
2026-07-29	57.00	57.69	0.10	0.17%	56.85	58.51	29186	16901	0.72%
2026-07-28	59.16	57.59	-3.04	-5.01%	56.75	59.55	40834	23554	1.00%
2026-07-27	58.49	60.63	1.73	2.94%	57.90	61.09	50558	30140	1.24%
2026-07-24	59.88	58.90	-0.18	-0.30%	58.72	61.15	45095	26957	1.10%
2026-07-23	58.83	59.08	-0.28	-0.47%	57.90	59.35	24582	14392	0.60%
2026-07-22	59.98	59.36	-0.84	-1.40%	59.00	61.10	42932	25792	1.05%
2026-07-21	59.50	60.20	0.09	0.15%	59.21	61.60	48018	28943	1.18%
2026-07-20	56.86	60.11	2.58	4.48%	56.86	60.30	48340	28481	1.18%
2026-07-17	59.97	57.53	-2.76	-4.58%	57.00	61.32	54081	31746	1.32%
2026-07-16	58.78	60.29	1.82	3.11%	57.82	61.28	69618	41781	1.71%
2026-07-15	55.81	58.47	2.79	5.01%	55.10	59.59	61276	35514	1.50%
2026-07-14	55.75	55.68	-0.07	-0.13%	54.70	56.34	26235	14585	0.64%
2026-07-13	55.88	55.75	0.05	0.09%	54.93	56.60	32525	18187	0.80%
2026-07-10	54.76	55.70	0.82	1.49%	53.69	57.38	35481	19813	0.87%
2026-07-09	54.83	54.88	0.28	0.51%	53.51	55.79	20810	11344	0.51%
2026-07-08	56.20	54.60	-1.67	-2.97%	54.60	57.13	28297	15710	0.69%
2026-07-07	58.04	56.27	-2.26	-3.86%	56.12	58.30	34036	19300	0.83%
2026-07-06	58.23	58.53	0.03	0.05%	57.11	60.10	53176	31372	1.30%
2026-07-03	57.60	58.50	1.04	1.81%	56.55	58.98	44586	25826	1.09%
2026-07-02	57.92	57.46	0.06	0.10%	56.60	58.98	45889	26521	1.12%
2026-07-01	54.94	57.40	3.00	5.51%	52.94	57.50	52022	29083	1.27%
2026-06-30	55.26	54.40	-1.00	-1.81%	53.02	55.88	33823	18309	0.83%
2026-06-29	52.51	55.40	2.47	4.67%	50.00	56.00	56698	30564	1.39%
2026-06-26	54.11	52.93	-1.21	-2.23%	52.55	54.60	29987	15966	0.73%
2026-06-25	54.40	54.14	-0.61	-1.11%	52.90	54.75	28840	15507	0.71%
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%