博迅生物 (836504) - 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
2025-09-30	28.230	27.730	-0.520	-1.84%	27.700	28.420	4812	1341	2.81%
2025-09-29	28.930	28.250	-0.250	-0.88%	27.870	28.930	4621	1301	2.70%
2025-09-26	28.360	28.500	0.140	0.49%	27.890	28.960	4885	1391	2.86%
2025-09-25	29.630	28.360	-1.020	-3.47%	28.300	29.860	5643	1632	3.30%
2025-09-24	28.390	29.380	1.070	3.78%	28.380	29.600	5999	1750	3.51%
2025-09-23	29.480	28.310	-0.700	-2.41%	27.670	29.480	7064	2002	4.13%
2025-09-22	30.300	29.010	-1.280	-4.23%	28.810	30.350	7667	2243	4.48%
2025-09-19	30.750	30.290	-0.140	-0.46%	30.100	31.060	7566	2305	4.43%
2025-09-18	30.410	30.430	-0.100	-0.33%	30.030	31.100	11727	3595	6.86%
2025-09-17	29.970	30.530	0.710	2.38%	29.700	30.700	6314	1907	3.69%
2025-09-16	30.200	29.820	-0.420	-1.39%	29.420	30.370	7228	2152	4.23%
2025-09-15	30.380	30.240	-0.020	-0.07%	30.060	30.790	6766	2056	3.96%
2025-09-12	31.200	30.260	-0.600	-1.94%	30.100	31.280	5668	1725	3.32%
2025-09-11	30.450	30.860	0.390	1.28%	30.150	31.140	9918	3056	5.80%
2025-09-10	30.690	30.470	-0.020	-0.07%	30.000	30.970	7714	2350	4.51%
2025-09-09	31.230	30.490	-0.780	-2.49%	29.900	31.230	9939	3019	5.81%
2025-09-08	31.300	31.270	0.030	0.10%	30.890	32.320	17062	5370	9.98%
2025-09-05	30.320	31.240	1.360	4.55%	29.920	31.310	18018	5551	10.54%
2025-09-04	29.680	29.880	1.200	4.18%	29.010	30.090	13746	4076	8.04%
2025-09-03	30.300	28.680	-1.360	-4.53%	28.620	30.400	12096	3584	7.07%
2025-09-02	29.900	30.040	0.240	0.81%	28.880	30.090	12446	3695	7.28%
2025-09-01	29.230	29.800	0.450	1.53%	29.110	29.890	9683	2865	5.66%
2025-08-29	29.400	29.350	0.070	0.24%	28.920	29.900	9065	2673	5.30%
2025-08-28	28.870	29.280	0.290	1.00%	28.330	29.500	10948	3180	6.40%
2025-08-27	29.910	28.990	-0.750	-2.52%	28.810	29.940	14625	4284	8.55%
2025-08-26	30.440	29.740	-0.700	-2.30%	29.690	30.780	15672	4703	9.17%
2025-08-25	29.980	30.440	0.150	0.50%	29.630	30.460	19334	5798	11.31%
2025-08-22	31.110	30.290	-0.800	-2.57%	29.630	31.300	27707	8328	16.21%
2025-08-21	30.500	31.090	0.060	0.19%	30.500	32.300	36734	11483	21.48%
2025-08-20	32.000	31.030	-3.000	-8.82%	30.400	32.200	58700	18211	34.33%
2025-08-19	29.210	34.030	5.240	18.20%	29.210	37.420	75055	26166	43.90%
2025-08-18	27.210	28.790	1.580	5.81%	27.210	28.840	13700	3851	8.01%
2025-08-15	26.310	27.210	0.900	3.42%	26.310	27.880	14654	3999	8.57%
2025-08-14	27.410	26.310	-1.100	-4.01%	26.200	27.460	9105	2438	5.33%
2025-08-13	28.340	27.410	-0.530	-1.90%	27.200	28.340	11980	3302	7.01%
2025-08-12	28.780	27.940	-0.540	-1.90%	27.900	29.480	17038	4864	9.96%
2025-08-11	28.400	28.480	0.050	0.18%	28.100	28.710	9146	2590	5.35%
2025-08-08	28.460	28.430	-0.060	-0.21%	28.110	29.210	14103	4056	8.25%
2025-08-07	28.650	28.490	0.140	0.49%	28.230	28.990	7358	2103	4.30%
2025-08-06	28.220	28.350	0.110	0.39%	28.000	28.660	8138	2296	4.76%
2025-08-05	28.880	28.240	-0.720	-2.49%	28.150	29.240	10205	2917	5.97%
2025-08-04	28.400	28.960	0.560	1.97%	28.070	29.680	12148	3489	7.11%
2025-08-01	28.100	28.400	0.540	1.94%	27.610	29.090	12226	3498	7.15%
2025-07-31	28.440	27.860	-0.570	-2.00%	27.800	28.700	8144	2296	4.76%
2025-07-30	28.500	28.430	0.140	0.49%	27.950	28.770	10196	2894	5.96%
2025-07-29	29.010	28.290	-0.910	-3.12%	27.920	29.680	17539	4992	10.26%
2025-07-28	28.620	29.200	0.180	0.62%	28.360	29.460	23448	6762	13.71%
2025-07-25	29.500	29.020	-0.580	-1.96%	28.710	32.000	39840	11951	23.30%
2025-07-24	27.250	29.600	2.460	9.06%	26.840	32.750	41090	12186	24.03%