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
2026-09-16	36.86	37.08	0.97	2.69%	35.52	37.18	11125	4062	0.74%
2026-09-15	36.93	36.11	-0.82	-2.22%	35.80	37.14	10798	3935	0.72%
2026-09-14	36.11	36.93	0.53	1.46%	36.11	37.38	10365	3831	0.69%
2026-09-11	36.62	36.40	-0.65	-1.75%	35.75	37.34	12444	4516	0.83%
2026-09-10	37.49	37.05	-0.58	-1.54%	36.68	37.95	11745	4369	0.79%
2026-09-09	38.11	37.63	-0.62	-1.62%	37.27	38.11	10514	3955	0.70%
2026-09-08	38.94	38.25	-0.69	-1.77%	37.74	39.31	16126	6163	1.08%
2026-09-07	37.65	38.94	1.44	3.84%	37.21	39.68	25729	9934	1.72%
2026-09-04	37.39	37.50	0.07	0.19%	37.29	39.21	14305	5464	0.96%
2026-09-03	38.21	37.43	-0.50	-1.32%	37.43	39.08	15629	5962	1.05%
2026-09-02	38.57	37.93	-1.02	-2.62%	37.61	38.97	18467	7057	1.24%
2026-09-01	39.12	38.95	0.34	0.88%	37.51	39.96	25702	9959	1.72%
2026-08-31	37.00	38.61	1.61	4.35%	34.38	39.39	35352	12970	2.37%
2026-08-28	37.10	37.00	0.30	0.82%	36.00	37.53	19293	7102	1.29%
2026-08-27	35.92	36.70	0.90	2.51%	35.53	36.87	13820	5002	0.93%
2026-08-26	36.36	35.80	-0.65	-1.78%	35.50	37.09	13199	4765	0.88%
2026-08-25	34.81	36.45	1.29	3.67%	34.03	36.73	27303	9721	1.83%
2026-08-24	40.38	35.16	-5.56	-13.65%	34.50	40.58	51160	18638	3.43%
2026-08-21	40.98	40.72	0.12	0.30%	39.27	40.98	13691	5472	0.92%
2026-08-20	39.98	40.60	1.50	3.84%	39.80	41.34	21915	8895	1.47%
2026-08-19	41.00	39.10	-2.74	-6.55%	39.09	41.81	23178	9333	1.55%
2026-08-18	42.19	41.84	-0.51	-1.20%	41.12	43.29	24106	10142	1.61%
2026-08-17	41.72	42.35	0.55	1.32%	41.25	42.60	23644	9931	1.58%
2026-08-14	41.92	41.80	-0.37	-0.88%	40.76	43.38	29538	12313	1.98%
2026-08-13	40.53	42.17	1.24	3.03%	40.07	42.78	38995	16272	2.61%
2026-08-12	39.10	40.93	1.95	5.00%	38.92	41.50	43704	17667	2.93%
2026-08-11	38.51	38.98	0.14	0.36%	38.51	39.50	11673	4554	0.78%
2026-08-10	38.98	38.84	-0.14	-0.36%	37.90	39.38	18113	6952	1.21%
2026-08-07	37.89	38.98	0.94	2.47%	37.58	39.10	21550	8329	1.44%
2026-08-06	37.90	38.04	-0.29	-0.76%	37.45	38.30	12943	4891	0.87%
2026-08-05	37.50	38.33	0.16	0.42%	37.32	38.74	19036	7264	1.27%
2026-08-04	36.80	38.17	1.81	4.98%	36.55	38.17	31425	11803	2.10%
2026-08-03	38.78	36.36	-1.81	-4.74%	35.90	38.78	33898	12410	2.27%
2026-07-31	35.05	38.17	2.39	6.68%	35.00	38.50	49309	18644	3.30%
2026-07-30	35.10	35.78	1.25	3.62%	35.00	38.20	50239	18382	3.36%
2026-07-29	36.62	34.53	-2.38	-6.45%	33.50	36.94	27869	9705	1.87%
2026-07-28	35.28	36.91	0.52	1.43%	35.28	38.69	35880	13500	2.40%
2026-07-27	33.49	36.39	2.79	8.30%	32.87	36.62	33178	11603	2.22%
2026-07-24	34.20	33.60	-1.15	-3.31%	32.61	35.29	16103	5475	1.08%
2026-07-23	33.58	34.75	0.95	2.81%	33.50	35.47	16470	5662	1.10%
2026-07-22	33.24	33.80	0.28	0.84%	32.88	35.40	17454	5971	1.17%
2026-07-21	35.62	33.52	-2.10	-5.90%	32.87	36.23	22240	7517	1.49%
2026-07-20	34.50	35.62	1.12	3.25%	34.30	37.33	22395	8017	1.50%
2026-07-17	36.50	34.50	-2.00	-5.48%	34.38	37.19	22405	7987	1.50%
2026-07-16	37.08	36.50	-0.58	-1.56%	36.20	38.00	17226	6365	1.15%
2026-07-15	34.50	37.08	0.91	2.52%	34.50	37.90	18303	6757	1.23%
2026-07-14	34.25	36.17	1.48	4.27%	33.99	36.40	16754	5895	1.12%
2026-07-13	37.22	34.69	-2.49	-6.70%	34.60	37.50	17119	6127	1.15%
2026-07-10	36.83	37.18	0.10	0.27%	36.36	38.78	21028	7928	1.41%
2026-07-09	38.00	37.08	-1.41	-3.66%	35.81	38.07	26048	9627	1.74%
2026-07-08	38.63	38.49	0.49	1.29%	37.52	39.30	26423	10137	1.77%
2026-07-07	41.43	38.00	-3.63	-8.72%	37.74	41.54	35989	14172	2.41%
2026-07-06	37.50	41.63	4.63	12.51%	37.00	41.82	68150	27220	4.56%
2026-07-03	34.33	37.00	3.14	9.27%	34.20	37.24	25472	9115	1.71%
2026-07-02	33.59	33.86	-0.14	-0.41%	33.59	35.30	14553	5004	0.97%
2026-07-01	32.51	34.00	1.49	4.58%	31.60	34.32	19130	6349	1.28%
2026-06-30	31.95	32.51	0.29	0.90%	30.93	32.89	18687	5955	1.25%
2026-06-29	32.00	32.22	0.05	0.16%	31.02	32.89	17076	5458	1.14%
2026-06-26	34.80	32.17	-1.93	-5.66%	32.17	34.80	18952	6246	1.27%
2026-06-25	36.00	34.10	-2.31	-6.34%	33.05	36.68	30125	10344	2.02%
2026-06-24	36.01	36.41	0.76	2.13%	35.55	37.43	22166	8152	1.48%
2026-06-23	35.69	35.65	0.23	0.65%	35.03	36.78	16420	5895	1.10%
2026-06-22	37.88	35.42	-2.77	-7.25%	34.60	38.29	33591	11976	2.25%
2026-06-18	38.00	38.19	0.74	1.98%	36.32	38.30	29456	10976	1.97%
2026-06-17	38.30	37.45	-1.16	-3.00%	37.40	39.30	30400	11666	2.04%
2026-06-16	37.13	38.61	1.18	3.15%	36.89	38.90	22305	8493	1.49%
2026-06-15	38.03	37.43	-0.62	-1.63%	36.93	38.10	21720	8139	1.45%
2026-06-12	38.88	38.05	-0.31	-0.81%	37.40	39.25	36553	14009	2.45%
2026-06-11	39.61	38.36	-0.86	-2.19%	37.58	39.61	35761	13609	2.39%
2026-06-10	36.07	39.22	3.18	8.82%	35.46	40.36	56144	21366	3.76%
2026-06-09	36.11	36.04	0.56	1.58%	34.83	36.11	22835	8125	1.53%