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
2026-07-24	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%
2026-06-08	37.00	35.48	-1.77	-4.75%	34.28	37.00	25910	9190	1.74%
2026-06-05	37.33	37.25	-0.53	-1.40%	37.10	37.71	12838	4798	0.86%
2026-06-04	37.30	37.78	0.34	0.91%	37.13	37.88	17107	6412	1.15%
2026-06-03	39.03	37.44	-1.06	-2.75%	37.12	39.69	30136	11418	2.02%
2026-06-02	40.33	38.50	0.44	1.16%	38.11	40.48	43014	16995	2.88%
2026-06-01	38.00	38.06	0.60	1.60%	37.78	39.10	23089	8835	1.55%
2026-05-29	41.39	38.16	-3.17	-7.67%	37.82	41.39	40772	15839	2.73%
2026-05-28	39.59	41.33	1.77	4.47%	38.57	41.49	41722	16803	2.79%
2026-05-27	38.85	39.56	0.70	1.80%	38.51	40.50	29384	11615	1.97%
2026-05-26	39.57	38.86	0.51	1.33%	36.80	40.00	43086	16533	2.89%
2026-05-25	39.78	38.35	-1.69	-4.22%	37.60	41.30	33232	12976	2.23%
2026-05-22	37.03	40.04	2.32	6.15%	37.03	40.30	33973	13320	2.28%
2026-05-21	40.37	37.72	-2.49	-6.19%	37.41	40.77	46295	18145	3.10%
2026-05-20	40.80	40.21	-0.64	-1.57%	40.00	42.24	45892	18838	3.07%
2026-05-19	41.84	40.85	-0.99	-2.37%	40.01	42.98	27912	11496	1.87%
2026-05-18	41.58	41.84	0.26	0.63%	41.12	42.38	18029	7548	1.21%
2026-05-15	42.00	41.58	-0.91	-2.14%	40.78	43.21	22007	9174	1.47%
2026-05-14	42.87	42.49	0.37	0.88%	41.88	43.96	35622	15272	2.39%
2026-05-13	42.13	42.12	-0.44	-1.03%	41.80	44.18	27230	11736	1.82%
2026-05-12	43.36	42.56	-0.86	-1.98%	41.94	43.54	26713	11402	1.79%
2026-05-11	41.67	43.42	1.87	4.50%	41.67	43.79	45155	19339	3.02%
2026-05-08	41.65	41.55	0.85	2.09%	40.59	42.20	53678	22219	3.59%
2026-05-07	38.30	40.70	2.40	6.27%	37.62	41.30	57312	22997	3.84%
2026-05-06	34.89	38.30	3.41	9.77%	34.89	38.48	54805	20409	3.67%
2026-04-30	35.45	34.89	-1.03	-2.87%	34.53	36.38	27646	9684	1.85%
2026-04-29	34.35	35.92	1.59	4.63%	34.35	36.48	20516	7352	1.37%
2026-04-28	35.71	34.33	-1.77	-4.90%	34.30	35.85	19062	6655	1.28%
2026-04-27	35.71	36.10	-0.32	-0.88%	35.59	36.76	21973	7913	1.47%
2026-04-24	36.06	36.42	0.36	1.00%	35.55	36.80	20828	7558	1.39%
2026-04-23	36.50	36.06	0.00	0.00%	35.53	36.50	14980	5395	1.00%
2026-04-22	35.87	36.06	0.21	0.59%	35.35	36.23	13710	4916	0.92%
2026-04-21	34.70	35.85	1.08	3.11%	34.51	36.60	27774	9951	1.86%
2026-04-20	34.95	34.77	-0.51	-1.45%	34.48	35.47	16761	5835	1.12%
2026-04-17	35.10	35.28	-0.11	-0.31%	34.70	36.18	17250	6136	1.16%