博迅生物 (920504) - 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	17.770	18.210	0.420	2.36%	17.770	18.280	2485	448	1.45%
2026-09-15	17.980	17.790	-0.310	-1.71%	17.540	18.250	2897	519	1.70%
2026-09-14	17.760	18.100	0.240	1.34%	17.760	18.390	3278	595	1.92%
2026-09-11	18.130	17.860	-0.460	-2.51%	17.800	18.400	4027	724	2.36%
2026-09-10	19.050	18.320	-0.610	-3.22%	18.320	19.050	4441	818	2.60%
2026-09-09	19.470	18.930	-0.540	-2.77%	18.820	19.660	4636	885	2.71%
2026-09-08	19.050	19.470	0.510	2.69%	18.950	19.620	5848	1132	3.42%
2026-09-07	19.040	18.960	-0.080	-0.42%	18.630	19.330	5321	1010	3.11%
2026-09-04	18.610	19.040	0.460	2.48%	18.600	19.360	5469	1039	3.20%
2026-09-03	19.350	18.580	-0.810	-4.18%	18.460	19.350	6319	1184	3.70%
2026-09-02	19.090	19.390	0.450	2.38%	18.710	19.950	10461	2037	6.12%
2026-09-01	18.400	18.940	0.660	3.61%	18.230	18.950	7000	1308	4.10%
2026-08-31	18.350	18.280	-0.080	-0.44%	18.110	18.650	4467	819	2.61%
2026-08-28	17.730	18.360	0.660	3.73%	17.620	18.590	8926	1623	5.22%
2026-08-27	17.840	17.700	-0.030	-0.17%	17.400	17.840	3997	703	2.34%
2026-08-26	17.660	17.730	0.330	1.90%	17.540	17.960	5228	926	3.06%
2026-08-25	16.880	17.400	0.400	2.35%	16.870	17.440	3468	597	2.03%
2026-08-24	17.340	17.000	-0.300	-1.73%	16.900	17.650	3577	613	2.09%
2026-08-21	17.900	17.300	-0.600	-3.35%	17.240	17.900	7516	1313	4.40%
2026-08-20	17.690	17.900	0.450	2.58%	17.690	18.600	9425	1704	5.51%
2026-08-19	18.220	17.450	-0.930	-5.06%	17.450	18.380	6800	1211	3.98%
2026-08-18	18.060	18.380	0.310	1.72%	17.800	18.500	6109	1114	3.57%
2026-08-17	17.810	18.070	0.270	1.52%	17.190	18.150	6780	1205	3.97%
2026-08-14	18.500	17.800	-0.700	-3.78%	17.690	18.550	9785	1756	5.72%
2026-08-13	18.340	18.500	0.010	0.05%	18.010	19.270	14928	2770	8.73%
2026-08-12	17.940	18.490	0.530	2.95%	17.750	19.000	16868	3116	9.87%
2026-08-11	17.920	17.960	-0.640	-3.44%	17.920	18.900	15255	2767	8.93%
2026-08-10	17.640	18.600	1.200	6.90%	17.410	21.000	20952	3999	12.26%
2026-08-07	17.080	17.400	0.290	1.69%	16.820	17.470	3470	597	2.03%
2026-08-06	17.090	17.110	0.060	0.35%	16.830	17.170	8075	1187	4.72%
2026-08-05	17.060	17.050	0.100	0.59%	16.860	17.140	2158	367	1.26%
2026-08-04	16.960	16.950	0.140	0.83%	16.680	17.050	3063	518	1.79%
2026-08-03	17.210	16.810	-0.200	-1.18%	16.660	17.250	2605	438	1.52%
2026-07-31	17.110	17.010	0.000	0.00%	16.910	17.380	2994	513	1.75%
2026-07-30	16.910	17.010	0.010	0.06%	16.720	17.450	3719	635	2.18%
2026-07-29	16.380	17.000	0.560	3.41%	16.280	17.100	2995	500	1.75%
2026-07-28	16.040	16.440	0.170	1.04%	15.920	16.620	3048	499	1.78%
2026-07-27	16.040	16.270	0.370	2.33%	15.900	16.280	2373	383	1.39%
2026-07-24	16.340	15.900	-0.490	-2.99%	15.900	16.340	2506	401	1.47%
2026-07-23	15.710	16.390	0.580	3.67%	15.620	16.460	3691	592	2.16%
2026-07-22	16.130	15.810	-0.300	-1.86%	15.750	16.490	3166	510	1.85%
2026-07-21	15.680	16.110	0.430	2.74%	14.610	16.330	8706	1376	5.09%
2026-07-20	16.790	15.680	-0.900	-5.43%	15.620	16.800	5621	906	3.29%
2026-07-17	17.280	16.580	-0.590	-3.44%	16.520	17.460	5466	931	3.20%
2026-07-16	17.000	17.170	0.000	0.00%	16.600	17.380	6641	1132	3.89%
2026-07-15	16.960	17.170	0.280	1.66%	16.810	17.890	6109	1065	3.57%
2026-07-14	16.310	16.890	0.540	3.30%	16.280	16.960	2872	479	1.68%
2026-07-13	16.960	16.350	-0.510	-3.02%	16.350	17.130	3714	618	2.17%
2026-07-10	15.850	16.860	0.980	6.17%	15.750	17.120	6908	1152	4.04%
2026-07-09	16.130	15.880	-0.320	-1.98%	15.610	16.360	3222	513	1.89%
2026-07-08	16.480	16.200	-0.120	-0.74%	16.090	16.530	3044	495	1.78%
2026-07-07	16.520	16.320	-0.310	-1.86%	16.320	16.810	3433	567	2.01%
2026-07-06	16.850	16.630	-0.280	-1.66%	16.600	17.180	4597	772	2.69%
2026-07-03	16.910	16.910	-0.070	-0.41%	16.670	17.100	5215	879	3.05%
2026-07-02	17.540	16.980	-0.680	-3.85%	16.730	17.970	10413	1814	6.09%
2026-07-01	16.740	17.660	0.810	4.81%	16.350	17.660	17663	3007	10.33%
2026-06-30	16.870	16.850	-0.020	-0.12%	16.200	16.900	4670	775	2.73%
2026-06-29	16.700	16.870	0.120	0.72%	15.730	16.880	6797	1106	3.98%
2026-06-26	16.770	16.750	-0.150	-0.89%	15.970	17.160	9134	1518	5.34%
2026-06-25	16.950	16.900	0.040	0.24%	16.130	17.000	7194	1190	4.21%
2026-06-24	17.900	16.860	-0.920	-5.17%	16.860	17.900	2398	411	1.40%
2026-06-23	16.920	17.780	0.790	4.65%	16.870	18.210	5202	919	3.04%
2026-06-22	16.740	16.990	0.160	0.95%	15.720	17.230	4654	761	2.72%
2026-06-18	17.300	16.830	-0.440	-2.55%	16.720	17.330	2091	355	1.22%
2026-06-17	17.290	17.270	0.000	0.00%	16.770	17.380	2805	478	1.64%
2026-06-16	17.730	17.270	-0.430	-2.43%	17.160	17.930	1544	269	0.90%
2026-06-15	17.890	17.700	0.040	0.23%	17.360	18.140	1749	309	1.02%
2026-06-12	17.540	17.660	0.360	2.08%	17.140	18.240	1564	274	0.91%
2026-06-11	18.120	17.300	-0.710	-3.94%	17.120	18.120	2230	389	1.30%
2026-06-10	18.390	18.010	-0.430	-2.33%	17.890	18.470	2111	381	1.23%
2026-06-09	19.140	18.440	-0.550	-2.90%	18.190	19.140	2848	529	1.67%