博拓生物 (688767) - 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
2025-04-03	39.27	38.38	-0.89	-2.27%	37.93	39.28	6519	2504	0.67%
2025-04-02	39.50	39.27	-0.23	-0.58%	38.83	40.15	6788	2679	0.69%
2025-04-01	38.90	39.50	0.70	1.80%	38.54	40.26	8408	3330	0.86%
2025-03-31	39.88	38.80	-1.03	-2.59%	37.51	40.48	13815	5350	1.41%
2025-03-28	39.00	39.83	0.73	1.87%	39.00	40.05	10663	4229	1.09%
2025-03-27	38.45	39.10	0.70	1.82%	37.82	39.35	10802	4193	1.10%
2025-03-26	38.31	38.40	0.16	0.42%	37.61	38.94	6296	2425	0.64%
2025-03-25	38.28	38.24	-0.04	-0.10%	37.23	39.20	8102	3088	0.83%
2025-03-24	37.94	38.28	0.32	0.84%	37.30	38.49	11915	4510	1.22%
2025-03-21	39.20	37.96	-0.94	-2.42%	37.90	39.35	12559	4858	1.28%
2025-03-20	38.98	38.90	-0.01	-0.03%	38.37	39.08	6281	2436	0.64%
2025-03-19	38.13	38.91	0.46	1.20%	38.13	39.38	11225	4373	1.15%
2025-03-18	38.43	38.45	0.16	0.42%	37.80	39.08	7592	2935	0.78%
2025-03-17	37.66	38.29	0.90	2.41%	37.51	38.69	11326	4320	1.16%
2025-03-14	37.11	37.39	0.20	0.54%	36.80	37.50	8959	3338	0.92%
2025-03-13	35.90	37.19	1.09	3.02%	35.80	37.46	11995	4392	1.23%
2025-03-12	36.35	36.10	-0.26	-0.72%	35.49	36.36	8384	3002	0.86%
2025-03-11	36.36	36.36	-0.36	-0.98%	36.00	36.87	6588	2391	0.67%
2025-03-10	37.00	36.72	-0.21	-0.57%	36.31	37.38	5766	2115	0.59%
2025-03-07	37.48	36.93	-0.58	-1.55%	36.51	37.48	8025	2968	0.82%
2025-03-06	37.36	37.51	0.29	0.78%	36.86	37.62	13703	5113	1.40%
2025-03-05	36.36	37.22	0.77	2.11%	35.82	37.34	12202	4487	1.25%
2025-03-04	36.81	36.45	-0.73	-1.96%	36.27	37.50	12445	4576	1.27%
2025-03-03	35.97	37.18	1.68	4.73%	35.50	37.83	19767	7343	2.02%
2025-02-28	35.11	35.50	-0.31	-0.87%	35.11	36.17	8781	3136	0.90%
2025-02-27	35.35	35.81	1.33	3.86%	34.49	35.85	19797	6980	2.02%
2025-02-26	34.23	34.48	0.24	0.70%	33.95	34.65	8127	2799	0.83%
2025-02-25	34.51	34.24	-0.30	-0.87%	33.84	34.60	5990	2052	0.61%
2025-02-24	34.95	34.54	-0.41	-1.17%	34.32	35.18	6542	2266	0.67%
2025-02-21	34.89	34.95	-0.03	-0.09%	34.72	35.47	8473	2975	0.87%
2025-02-20	34.50	34.98	0.33	0.95%	34.34	35.12	10201	3552	1.04%
2025-02-19	34.00	34.65	0.41	1.20%	33.82	34.65	7541	2594	0.77%
2025-02-18	33.97	34.24	0.27	0.79%	33.70	34.56	10647	3635	1.09%
2025-02-17	33.85	33.97	0.28	0.83%	33.70	34.49	8123	2768	0.83%
2025-02-14	33.40	33.69	0.33	0.99%	33.40	34.08	5862	1985	0.60%
2025-02-13	34.00	33.36	-0.64	-1.88%	33.35	34.00	5613	1889	0.57%
2025-02-12	33.98	34.00	0.02	0.06%	33.68	34.10	4755	1611	0.49%
2025-02-11	34.00	33.98	-0.02	-0.06%	33.50	34.51	7482	2529	0.76%
2025-02-10	34.10	34.00	-0.12	-0.35%	33.79	34.39	8976	3052	0.92%
2025-02-07	34.02	34.12	-0.02	-0.06%	33.72	34.48	8339	2840	0.85%
2025-02-06	34.69	34.14	-0.91	-2.60%	33.68	35.10	12007	4091	1.23%
2025-02-05	36.00	35.05	-0.76	-2.12%	34.70	36.36	7971	2804	0.81%
2025-01-27	35.88	35.81	0.31	0.87%	35.54	36.32	5956	2143	0.61%
2025-01-24	36.36	35.50	-0.27	-0.75%	35.33	36.47	9155	3266	0.94%
2025-01-23	34.20	35.77	1.57	4.59%	34.17	36.28	19810	7031	2.02%
2025-01-22	34.71	34.20	-0.32	-0.93%	33.52	34.71	4518	1528	0.46%
2025-01-21	34.20	34.52	0.40	1.17%	34.20	34.72	4596	1588	0.47%
2025-01-20	33.90	34.12	0.14	0.41%	33.90	34.77	4620	1587	0.47%
2025-01-17	34.86	33.98	-0.72	-2.07%	33.31	34.93	10187	3449	1.04%
2025-01-16	33.00	34.70	1.72	5.22%	32.78	35.69	14538	4964	1.48%
2025-01-15	32.96	32.98	0.02	0.06%	32.63	33.39	3794	1249	0.39%
2025-01-14	32.46	32.96	0.46	1.42%	32.08	33.42	8547	2816	0.87%
2025-01-13	30.73	32.50	1.00	3.17%	30.48	32.50	12961	4113	1.32%
2025-01-10	32.00	31.50	-0.37	-1.16%	31.07	32.06	3879	1225	0.40%
2025-01-09	32.00	32.37	-0.35	-1.07%	32.00	32.80	3517	1145	0.36%
2025-01-08	33.25	32.72	-0.48	-1.45%	31.71	33.31	4285	1394	0.44%
2025-01-07	32.98	33.20	0.20	0.61%	32.02	33.33	6548	2150	0.67%
2025-01-06	32.05	33.00	0.60	1.85%	30.99	33.00	7936	2532	0.81%
2025-01-03	32.87	32.40	-0.47	-1.43%	32.21	33.19	4905	1604	0.50%
2025-01-02	32.68	32.87	-0.16	-0.48%	32.53	33.26	6691	2202	0.68%
2024-12-31	32.30	33.03	0.76	2.36%	31.36	33.56	8067	2615	0.82%
2024-12-30	32.47	32.27	0.12	0.37%	31.70	32.47	3449	1104	0.35%
2024-12-27	31.99	32.15	0.05	0.16%	31.99	32.64	2573	831	0.26%
2024-12-26	31.22	32.10	0.47	1.49%	31.14	32.54	3017	967	0.31%
2024-12-25	32.49	31.63	-0.86	-2.65%	31.35	32.98	3703	1173	0.38%