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
2026-04-30	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%
2026-04-16	34.46	35.39	0.92	2.67%	33.35	35.53	27708	9550	1.86%
2026-04-15	34.95	34.47	-0.42	-1.20%	34.00	35.06	14853	5121	0.99%
2026-04-14	35.23	34.89	0.23	0.66%	34.51	35.23	10996	3820	0.74%
2026-04-13	34.51	34.66	0.07	0.20%	33.99	35.06	12815	4419	0.86%
2026-04-10	34.50	34.59	1.47	4.44%	33.99	35.99	33466	11711	2.24%
2026-04-09	33.62	33.12	-0.74	-2.19%	32.83	33.65	11226	3726	0.75%
2026-04-08	33.00	33.86	1.53	4.73%	32.85	34.33	19538	6564	1.31%
2026-04-07	30.81	32.33	1.52	4.93%	30.49	33.23	18780	6052	1.26%
2026-04-03	31.42	30.81	-0.67	-2.13%	30.80	31.89	7277	2265	0.49%
2026-04-02	32.24	31.48	-0.57	-1.78%	31.21	32.48	9012	2855	0.60%
2026-04-01	31.35	32.05	0.93	2.99%	31.35	32.14	10505	3348	0.70%
2026-03-31	31.74	31.12	-0.62	-1.95%	31.10	32.10	11115	3504	0.74%
2026-03-30	31.58	31.74	-0.41	-1.28%	31.31	32.27	7961	2518	0.53%
2026-03-27	31.13	32.15	0.86	2.75%	30.96	32.17	10206	3253	0.68%
2026-03-26	32.34	31.29	-0.75	-2.34%	31.16	32.52	8976	2854	0.60%
2026-03-25	32.25	32.04	-0.06	-0.19%	31.88	32.66	11396	3666	0.76%
2026-03-24	30.97	32.10	1.54	5.04%	30.96	32.15	16017	5052	1.07%
2026-03-23	33.04	30.56	-2.79	-8.37%	30.40	33.24	20598	6508	1.38%
2026-03-20	34.03	33.35	-0.94	-2.74%	33.35	34.88	9429	3197	0.63%
2026-03-19	35.16	34.29	-1.04	-2.94%	34.10	35.30	9054	3128	0.61%
2026-03-18	34.99	35.33	0.51	1.46%	34.98	35.89	10728	3793	0.72%
2026-03-17	36.29	34.82	-1.57	-4.31%	34.81	36.31	15081	5358	1.01%
2026-03-16	36.36	36.39	0.03	0.08%	36.20	37.15	15545	5690	1.04%
2026-03-13	36.32	36.36	-0.30	-0.82%	35.82	37.37	19087	6961	1.28%
2026-03-12	36.20	36.66	0.30	0.83%	36.00	36.88	11736	4286	0.79%
2026-03-11	37.60	36.36	-0.49	-1.33%	36.29	37.66	16915	6211	1.13%
2026-03-10	37.49	36.85	0.25	0.68%	36.40	37.49	13391	4936	0.90%
2026-03-09	36.33	36.60	-0.35	-0.95%	35.50	36.87	22211	8039	1.49%
2026-03-06	36.90	36.95	0.19	0.52%	36.30	37.68	22475	8345	1.51%
2026-03-05	35.47	36.76	1.88	5.39%	35.20	37.28	36679	13384	2.46%
2026-03-04	33.12	34.88	1.26	3.75%	33.02	35.32	24242	8295	1.62%
2026-03-03	35.50	33.62	-1.88	-5.30%	33.60	36.00	27107	9346	1.82%
2026-03-02	35.92	35.50	-1.27	-3.45%	35.29	37.16	31241	11239	2.09%
2026-02-27	36.53	36.77	0.02	0.05%	36.28	36.96	16724	6121	1.12%
2026-02-26	38.27	36.75	-1.52	-3.97%	36.70	38.27	27459	10194	1.84%
2026-02-25	37.79	38.27	0.33	0.87%	37.38	38.72	24236	9259	1.62%
2026-02-24	40.49	37.94	-2.32	-5.76%	37.23	40.80	49389	18803	3.31%
2026-02-13	37.50	40.26	2.76	7.36%	37.14	41.38	82002	32797	5.49%
2026-02-12	36.79	37.50	0.69	1.87%	36.51	37.85	16886	6284	1.13%
2026-02-11	36.30	36.81	0.40	1.10%	36.22	36.89	13163	4820	0.88%
2026-02-10	36.01	36.41	-0.06	-0.16%	36.01	36.84	10567	3851	0.71%
2026-02-09	36.00	36.47	0.79	2.21%	35.71	36.56	14557	5261	0.97%
2026-02-06	36.22	35.68	-0.35	-0.97%	35.21	36.22	12397	4426	0.83%
2026-02-05	35.27	36.03	0.65	1.84%	34.80	36.45	29808	10712	2.00%
2026-02-04	34.84	35.38	0.40	1.14%	34.37	35.46	28168	9834	1.89%
2026-02-03	34.55	34.98	0.61	1.77%	33.37	35.00	43325	14776	2.90%
2026-02-02	35.55	34.37	-1.10	-3.10%	34.31	35.90	25872	9034	1.73%
2026-01-30	36.71	35.47	-1.54	-4.16%	35.20	37.19	39359	14134	2.64%
2026-01-29	38.04	37.01	-1.05	-2.76%	37.00	38.72	27376	10335	1.83%
2026-01-28	39.29	38.06	-1.32	-3.35%	37.92	39.29	27295	10486	1.83%
2026-01-27	39.85	39.38	-0.64	-1.60%	37.50	39.85	52297	20215	3.50%
2026-01-26	40.32	40.02	0.18	0.45%	39.72	41.35	47397	19185	3.17%