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
2025-08-01	32.10	32.13	0.03	0.09%	31.89	33.30	23672	7696	1.59%
2025-07-31	31.59	32.10	0.52	1.65%	30.84	33.19	40102	12916	2.69%
2025-07-30	33.35	31.58	-1.82	-5.45%	31.16	33.79	45012	14551	3.01%
2025-07-29	35.40	33.40	-2.01	-5.68%	33.38	35.40	34479	11720	2.31%
2025-07-28	35.90	35.41	-0.09	-0.25%	35.36	36.28	19741	7067	1.32%
2025-07-25	35.80	35.50	-0.48	-1.33%	35.10	36.40	35519	12709	2.38%
2025-07-24	34.51	35.98	2.12	6.26%	34.20	36.58	45283	16094	3.03%
2025-07-23	33.99	33.86	-0.02	-0.06%	33.56	34.64	15980	5432	1.07%
2025-07-22	33.97	33.88	-0.09	-0.26%	33.53	34.13	13367	4518	0.90%
2025-07-21	34.25	33.97	-0.29	-0.85%	33.50	34.64	15576	5287	1.04%
2025-07-18	34.83	34.26	-0.43	-1.24%	34.13	34.97	12597	4328	0.84%
2025-07-17	35.20	34.69	-0.56	-1.59%	34.39	35.48	18518	6461	1.24%
2025-07-16	35.28	35.25	-0.15	-0.42%	35.10	35.60	7733	2733	0.52%
2025-07-15	36.16	35.40	-0.60	-1.67%	35.05	36.50	12885	4584	0.86%
2025-07-14	34.99	36.00	0.90	2.56%	34.70	36.33	15879	5610	1.06%
2025-07-11	35.29	35.10	-0.19	-0.54%	34.75	35.46	18733	6554	1.25%
2025-07-10	35.15	35.29	0.13	0.37%	34.99	35.64	12496	4403	0.84%
2025-07-09	35.57	35.16	-0.41	-1.15%	35.09	35.65	11779	4157	0.79%
2025-07-08	35.97	35.57	-0.40	-1.11%	35.03	36.02	18305	6488	1.23%
2025-07-07	36.90	35.97	-1.37	-3.67%	35.58	37.54	24668	8909	1.65%
2025-07-04	36.40	37.34	1.22	3.38%	36.00	38.69	38672	14579	2.59%
2025-07-03	36.88	36.12	-0.68	-1.85%	35.97	37.01	16132	5873	1.08%
2025-07-02	35.90	36.80	0.96	2.68%	35.83	37.89	39294	14545	2.63%
2025-07-01	36.37	35.84	0.04	0.11%	35.05	37.49	51762	18751	3.47%
2025-06-30	32.90	35.80	2.90	8.81%	32.90	35.98	38656	13490	2.59%
2025-06-27	33.25	32.90	-0.34	-1.02%	32.50	33.85	12790	4227	0.86%
2025-06-26	33.01	33.24	0.32	0.97%	32.38	33.26	6908	2273	0.46%
2025-06-25	33.73	32.92	-0.57	-1.70%	32.58	33.76	11035	3638	0.74%
2025-06-24	34.06	33.49	-0.08	-0.24%	33.08	34.06	8700	2913	0.58%
2025-06-23	32.67	33.57	0.58	1.76%	32.27	33.60	10053	3308	0.67%
2025-06-20	33.45	32.99	-0.41	-1.23%	32.61	34.58	15431	5166	1.03%
2025-06-19	33.71	33.40	-1.38	-3.97%	32.90	34.70	17018	5744	1.14%
2025-06-18	34.90	34.78	0.31	0.90%	33.70	35.68	23908	8285	1.60%
2025-06-17	33.00	34.47	2.12	6.55%	32.49	34.89	38479	13196	2.58%
2025-06-16	31.50	32.35	0.84	2.67%	31.20	32.70	18279	5893	1.22%
2025-06-13	32.12	31.51	-1.07	-3.28%	31.38	32.70	14958	4739	1.00%
2025-06-12	31.90	32.58	0.67	2.10%	31.50	32.62	13594	4376	0.91%
2025-06-11	31.90	31.91	0.23	0.73%	31.35	32.40	9755	3109	0.65%
2025-06-10	32.46	31.68	-0.90	-2.76%	31.29	32.74	10612	3376	0.71%
2025-06-09	32.00	32.58	0.44	1.37%	31.76	32.74	11489	3717	0.77%
2025-06-06	32.78	32.14	-0.42	-1.29%	31.51	32.81	13067	4171	0.87%
2025-06-05	47.28	46.59	-0.66	-1.40%	46.27	47.97	12055	5654	1.13%
2025-06-04	45.50	47.25	1.87	4.12%	45.13	48.18	16211	7544	1.52%
2025-06-03	44.50	45.38	0.78	1.75%	43.70	45.46	7260	3264	0.68%
2025-05-30	44.34	44.60	0.16	0.36%	44.16	45.30	5491	2465	0.51%
2025-05-29	44.01	44.44	0.33	0.75%	43.82	44.55	4204	1858	0.39%
2025-05-28	43.13	44.11	1.05	2.44%	42.90	44.45	7872	3444	0.74%
2025-05-27	43.30	43.06	-0.65	-1.49%	42.70	43.96	6568	2838	0.62%
2025-05-26	43.49	43.71	-0.16	-0.36%	43.10	43.98	5461	2377	0.51%
2025-05-23	44.50	43.87	-1.13	-2.51%	43.36	44.50	8251	3615	0.77%
2025-05-22	45.60	45.00	0.95	2.16%	43.20	45.60	9965	4417	0.93%
2025-05-21	44.95	44.05	-0.45	-1.01%	43.60	46.18	20998	9372	1.97%
2025-05-20	43.18	44.50	1.32	3.06%	42.84	44.97	12973	5750	1.22%
2025-05-19	42.70	43.18	0.22	0.51%	42.14	43.34	4713	2024	0.44%
2025-05-16	43.43	42.96	-0.36	-0.83%	42.60	43.73	8501	3647	0.80%
2025-05-15	44.16	43.32	-0.83	-1.88%	43.20	44.48	6591	2871	0.62%
2025-05-14	44.00	44.15	0.00	0.00%	43.09	44.48	8809	3869	0.83%
2025-05-13	44.24	44.15	-0.14	-0.32%	43.20	44.60	10575	4632	0.99%
2025-05-12	43.01	44.29	1.52	3.55%	42.01	44.60	23330	10102	2.19%
2025-05-09	41.00	42.77	1.97	4.83%	40.50	43.05	19918	8432	1.87%
2025-05-08	40.02	40.80	0.75	1.87%	39.78	41.48	11196	4569	1.05%
2025-05-07	40.35	40.05	0.03	0.07%	39.85	41.23	8135	3298	0.76%
2025-05-06	38.94	40.02	1.10	2.83%	38.16	40.50	20476	8080	1.92%
2025-04-30	39.30	38.92	-0.38	-0.97%	38.53	39.78	10529	4097	0.99%
2025-04-29	38.54	39.30	0.09	0.23%	38.54	39.93	6984	2758	0.65%
2025-04-28	38.96	39.21	-0.67	-1.68%	37.83	39.88	12558	4894	1.18%
2025-04-25	40.04	39.88	-0.14	-0.35%	39.11	40.50	5586	2216	0.57%
2025-04-24	40.08	40.02	-0.04	-0.10%	39.70	40.66	4499	1805	0.46%