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
2025-09-16	42.52	43.28	0.83	1.96%	42.12	43.70	22910	9846	1.53%
2025-09-15	42.54	42.45	-0.05	-0.12%	41.67	43.00	23441	9922	1.57%
2025-09-12	42.22	42.50	0.42	1.00%	41.24	42.80	27198	11433	1.82%
2025-09-11	41.30	42.08	0.26	0.62%	39.52	42.64	33088	13781	2.22%
2025-09-10	42.14	41.82	-0.23	-0.55%	41.57	43.77	31875	13519	2.13%
2025-09-09	42.00	42.05	0.05	0.12%	41.50	43.93	53259	22796	3.57%
2025-09-08	38.20	42.00	3.91	10.27%	37.88	42.27	54061	21664	3.62%
2025-09-05	37.70	38.09	0.37	0.98%	36.50	38.65	29289	10984	1.96%
2025-09-04	40.11	37.72	-2.31	-5.77%	36.93	40.30	41921	16245	2.81%
2025-09-03	41.10	40.03	-0.55	-1.36%	39.52	41.50	30731	12493	2.06%
2025-09-02	41.80	40.58	-0.58	-1.41%	40.20	41.80	36621	14975	2.45%
2025-09-01	38.85	41.16	1.96	5.00%	38.85	41.25	54823	22220	3.67%
2025-08-29	39.41	39.20	-0.60	-1.51%	38.06	40.00	31293	12274	2.10%
2025-08-28	39.99	39.80	0.85	2.18%	38.67	39.99	44511	17408	2.98%
2025-08-27	41.12	38.95	-2.16	-5.25%	38.89	41.72	59112	23826	3.96%
2025-08-26	41.77	41.11	0.16	0.39%	40.50	43.20	58406	24331	3.91%
2025-08-25	41.23	40.95	0.06	0.15%	40.60	41.58	48791	20055	3.27%
2025-08-22	43.14	40.89	-2.21	-5.13%	40.60	43.68	74417	31050	4.98%
2025-08-21	43.51	43.10	-1.93	-4.29%	42.40	45.00	73656	31896	4.93%
2025-08-20	44.51	45.03	0.03	0.07%	43.48	45.99	58804	26282	3.94%
2025-08-19	45.80	45.00	-1.23	-2.66%	44.90	48.96	86442	40537	5.79%
2025-08-18	45.50	46.23	1.88	4.24%	45.48	50.00	131639	62706	8.82%
2025-08-15	46.93	44.35	-0.78	-1.73%	43.47	47.00	122809	55276	8.22%
2025-08-14	39.30	45.13	7.52	19.99%	38.50	45.13	104343	43580	6.99%
2025-08-13	36.04	37.61	1.28	3.52%	35.48	37.76	54137	19907	3.63%
2025-08-12	34.48	36.33	1.60	4.61%	34.37	36.66	73124	26185	4.90%
2025-08-11	36.38	34.73	-1.77	-4.85%	34.16	36.38	80448	27839	5.39%
2025-08-08	32.88	36.50	3.85	11.79%	32.88	37.10	113054	39971	7.57%
2025-08-07	32.51	32.65	0.16	0.49%	32.21	33.17	17292	5624	1.16%
2025-08-06	32.66	32.49	-0.02	-0.06%	31.86	32.79	27398	8850	1.83%
2025-08-05	32.48	32.51	0.24	0.74%	31.51	33.66	40874	13331	2.74%
2025-08-04	32.49	32.27	0.14	0.44%	31.70	32.51	16932	5426	1.13%
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%