大博医疗(002901)股票行情
大博医疗(002901)股票行情历史数据
| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|
| 2025-08-01 | 43.65 | 44.68 | 0.42 | 0.95% | 43.54 | 44.83 | 41614 | 18443.84 | 1.44% |
| 2025-07-31 | 44.62 | 44.26 | -0.34 | -0.76% | 44.06 | 46.34 | 59543 | 26762.76 | 2.06% |
| 2025-07-30 | 44.01 | 44.60 | 0.30 | 0.68% | 43.91 | 45.25 | 47925 | 21409.44 | 1.66% |
| 2025-07-29 | 44.07 | 44.30 | 0.10 | 0.23% | 43.48 | 44.60 | 37469 | 16532.94 | 1.30% |
| 2025-07-28 | 44.44 | 44.20 | -0.02 | -0.05% | 43.88 | 44.88 | 40491 | 17971.98 | 1.40% |
| 2025-07-25 | 43.70 | 44.22 | 0.46 | 1.05% | 43.24 | 45.67 | 65691 | 29325.71 | 2.28% |
| 2025-07-24 | 43.18 | 43.76 | 0.56 | 1.30% | 42.36 | 43.76 | 50282 | 21645.19 | 1.74% |
| 2025-07-23 | 43.30 | 43.20 | -0.38 | -0.87% | 42.79 | 43.85 | 51298 | 22210.30 | 1.78% |
| 2025-07-22 | 43.68 | 43.58 | -0.08 | -0.18% | 43.39 | 46.08 | 86281 | 38301.40 | 2.99% |
| 2025-07-21 | 42.98 | 43.66 | 1.23 | 2.90% | 41.88 | 43.85 | 76596 | 33117.73 | 2.65% |
| 2025-07-18 | 41.71 | 42.43 | 0.71 | 1.70% | 41.13 | 42.45 | 50833 | 21350.92 | 1.76% |
| 2025-07-17 | 41.25 | 41.72 | 0.61 | 1.48% | 40.99 | 42.65 | 73172 | 30450.24 | 2.54% |
| 2025-07-16 | 41.61 | 41.11 | -0.50 | -1.20% | 39.94 | 41.99 | 104005 | 42577.97 | 3.60% |
| 2025-07-15 | 39.50 | 41.61 | 3.78 | 9.99% | 39.42 | 41.61 | 62144 | 25529.18 | 2.15% |
| 2025-07-14 | 37.09 | 37.83 | 0.70 | 1.89% | 37.00 | 38.15 | 33586 | 12676.93 | 1.16% |
| 2025-07-11 | 36.60 | 37.13 | 0.53 | 1.45% | 36.47 | 37.13 | 19567 | 7214.81 | 0.68% |
| 2025-07-10 | 36.16 | 36.60 | 0.36 | 0.99% | 36.04 | 36.90 | 19764 | 7207.91 | 0.69% |
| 2025-07-09 | 36.09 | 36.24 | -0.01 | -0.03% | 35.95 | 36.72 | 17219 | 6261.35 | 0.60% |
| 2025-07-08 | 35.91 | 36.25 | 0.17 | 0.47% | 35.65 | 36.26 | 17655 | 6348.14 | 0.61% |
| 2025-07-07 | 36.33 | 36.08 | -0.11 | -0.30% | 35.82 | 36.99 | 20612 | 7506.58 | 0.71% |
| 2025-07-04 | 36.16 | 36.19 | 0.23 | 0.64% | 36.00 | 36.61 | 15587 | 5649.52 | 0.54% |
| 2025-07-03 | 35.87 | 35.96 | 0.06 | 0.17% | 35.75 | 36.08 | 8791 | 3160.70 | 0.30% |
| 2025-07-02 | 36.40 | 35.90 | -0.71 | -1.94% | 35.62 | 36.50 | 17510 | 6297.81 | 0.61% |
| 2025-07-01 | 36.40 | 36.61 | 0.37 | 1.02% | 36.11 | 36.70 | 14831 | 5407.41 | 0.51% |
| 2025-06-30 | 35.53 | 36.24 | 0.71 | 2.00% | 35.42 | 36.35 | 21226 | 7627.79 | 0.74% |
| 2025-06-27 | 35.53 | 35.53 | 0.05 | 0.14% | 35.31 | 35.67 | 11736 | 4170.60 | 0.41% |
| 2025-06-26 | 35.88 | 35.48 | -0.37 | -1.03% | 35.30 | 35.96 | 16025 | 5697.78 | 0.56% |
| 2025-06-25 | 35.70 | 35.85 | 0.15 | 0.42% | 35.26 | 35.98 | 18876 | 6724.90 | 0.65% |
| 2025-06-24 | 35.67 | 35.70 | 0.15 | 0.42% | 35.54 | 36.10 | 19799 | 7075.41 | 0.69% |
| 2025-06-23 | 35.50 | 35.55 | 0.17 | 0.48% | 35.05 | 35.99 | 18422 | 6530.48 | 0.64% |
| 2025-06-20 | 35.27 | 35.38 | 0.11 | 0.31% | 35.10 | 35.72 | 14649 | 5191.20 | 0.51% |
| 2025-06-19 | 35.50 | 35.27 | -0.38 | -1.07% | 35.09 | 35.78 | 18432 | 6523.36 | 0.64% |
| 2025-06-18 | 36.26 | 35.65 | -0.60 | -1.66% | 35.30 | 36.45 | 24627 | 8783.11 | 0.85% |
| 2025-06-17 | 37.11 | 36.25 | -0.50 | -1.36% | 35.95 | 37.35 | 25644 | 9384.67 | 0.89% |
| 2025-06-16 | 37.38 | 36.75 | -0.89 | -2.36% | 36.69 | 37.49 | 30764 | 11367.51 | 1.07% |
| 2025-06-13 | 37.22 | 37.64 | 0.09 | 0.24% | 37.08 | 37.70 | 32888 | 12283.18 | 1.14% |
| 2025-06-12 | 38.05 | 37.55 | -0.41 | -1.08% | 37.42 | 38.27 | 31558 | 11907.62 | 1.09% |
| 2025-06-11 | 38.08 | 37.96 | -0.14 | -0.37% | 37.71 | 38.63 | 19608 | 7461.78 | 0.68% |
| 2025-06-10 | 39.07 | 38.10 | -0.87 | -2.23% | 37.83 | 39.42 | 35469 | 13655.22 | 1.23% |
| 2025-06-09 | 38.29 | 38.97 | 0.86 | 2.26% | 37.83 | 40.22 | 47736 | 18647.83 | 1.65% |
| 2025-06-06 | 38.60 | 38.11 | -0.52 | -1.35% | 37.49 | 38.93 | 33723 | 12805.07 | 1.17% |
| 2025-06-05 | 38.93 | 38.63 | 0.18 | 0.47% | 38.20 | 39.42 | 42982 | 16676.70 | 1.49% |
| 2025-06-04 | 38.25 | 38.45 | 0.15 | 0.39% | 38.05 | 39.10 | 25999 | 10009.79 | 0.90% |
| 2025-06-03 | 36.68 | 38.30 | 0.76 | 2.02% | 36.68 | 38.55 | 40748 | 15425.07 | 1.41% |
| 2025-05-30 | 38.30 | 37.54 | -0.48 | -1.26% | 37.54 | 39.49 | 40858 | 15659.98 | 1.42% |
| 2025-05-29 | 38.10 | 38.51 | 0.42 | 1.10% | 37.70 | 38.62 | 30253 | 11598.19 | 1.05% |
| 2025-05-28 | 37.96 | 38.09 | 0.09 | 0.24% | 37.92 | 38.99 | 34264 | 13149.27 | 1.19% |
| 2025-05-27 | 37.44 | 38.00 | 0.32 | 0.85% | 37.42 | 38.66 | 29437 | 11210.29 | 1.02% |
| 2025-05-26 | 37.74 | 37.68 | -0.43 | -1.13% | 37.50 | 38.18 | 20303 | 7670.34 | 0.70% |
| 2025-05-23 | 37.92 | 38.11 | 0.33 | 0.87% | 37.66 | 38.68 | 26822 | 10246.14 | 0.93% |
| 2025-05-22 | 38.07 | 37.78 | -0.44 | -1.15% | 37.56 | 38.15 | 16363 | 6184.87 | 0.57% |
| 2025-05-21 | 38.31 | 38.22 | -0.10 | -0.26% | 37.95 | 38.39 | 17530 | 6687.32 | 0.61% |
| 2025-05-20 | 38.03 | 38.32 | 0.03 | 0.08% | 37.90 | 38.53 | 21874 | 8364.04 | 0.76% |
| 2025-05-19 | 38.50 | 38.29 | 0.33 | 0.87% | 37.99 | 39.09 | 27376 | 10503.34 | 0.95% |
| 2025-05-16 | 37.88 | 37.96 | -0.09 | -0.24% | 37.80 | 38.44 | 21979 | 8367.17 | 0.76% |
| 2025-05-15 | 37.76 | 38.05 | 0.15 | 0.40% | 37.40 | 38.19 | 20566 | 7786.52 | 0.71% |
| 2025-05-14 | 38.62 | 37.90 | -0.60 | -1.56% | 37.75 | 38.78 | 25703 | 9787.52 | 0.89% |
| 2025-05-13 | 38.24 | 38.50 | 0.06 | 0.16% | 38.24 | 38.80 | 27212 | 10474.15 | 0.94% |
| 2025-05-12 | 39.66 | 38.44 | -0.80 | -2.04% | 38.15 | 39.67 | 38403 | 14828.52 | 1.33% |
| 2025-05-09 | 39.40 | 39.24 | -0.06 | -0.15% | 38.81 | 39.59 | 35676 | 13978.66 | 1.24% |
| 2025-05-08 | 39.46 | 39.30 | 0.24 | 0.61% | 38.33 | 39.66 | 46066 | 18025.51 | 1.60% |
| 2025-05-07 | 38.90 | 39.06 | 0.16 | 0.41% | 38.90 | 40.00 | 63170 | 24855.55 | 2.19% |
| 2025-05-06 | 38.88 | 38.90 | 1.94 | 5.25% | 37.88 | 39.48 | 94077 | 36359.52 | 3.26% |
| 2025-04-30 | 33.32 | 36.96 | 3.36 | 10.00% | 33.32 | 36.96 | 49970 | 18040.22 | 1.73% |
| 2025-04-29 | 32.80 | 33.60 | 0.82 | 2.50% | 32.71 | 33.60 | 20787 | 6899.56 | 0.72% |
| 2025-04-28 | 33.60 | 32.78 | -0.80 | -2.38% | 32.72 | 33.77 | 22738 | 7523.87 | 0.79% |
| 2025-04-25 | 34.00 | 33.58 | -0.36 | -1.06% | 33.48 | 34.28 | 25778 | 8711.35 | 0.89% |
| 2025-04-24 | 35.45 | 33.94 | -1.44 | -4.07% | 33.76 | 35.60 | 34125 | 11772.99 | 1.18% |
| 2025-04-23 | 35.39 | 35.38 | -0.02 | -0.06% | 35.00 | 35.85 | 20756 | 7332.98 | 0.72% |
| 2025-04-22 | 35.10 | 35.40 | 0.30 | 0.85% | 34.88 | 35.74 | 23229 | 8189.99 | 0.81% |
| 2025-04-21 | 33.25 | 35.10 | 1.76 | 5.28% | 33.01 | 35.30 | 26039 | 8996.72 | 0.90% |
| 2025-04-18 | 33.05 | 33.34 | 0.24 | 0.73% | 32.99 | 33.85 | 12990 | 4329.64 | 0.45% |
| 2025-04-17 | 32.83 | 33.10 | -0.06 | -0.18% | 32.62 | 34.16 | 20342 | 6765.42 | 0.71% |
| 2025-04-16 | 33.97 | 33.16 | -0.95 | -2.79% | 32.87 | 33.99 | 14623 | 4862.85 | 0.51% |
| 2025-04-15 | 34.80 | 34.11 | -0.57 | -1.64% | 33.65 | 35.08 | 17983 | 6155.44 | 0.62% |
| 2025-04-14 | 34.08 | 34.68 | 0.73 | 2.15% | 33.78 | 35.19 | 21041 | 7306.51 | 0.73% |
| 2025-04-11 | 33.24 | 33.95 | 0.20 | 0.59% | 33.21 | 34.06 | 14500 | 4893.91 | 0.50% |
| 2025-04-10 | 33.50 | 33.75 | 0.80 | 2.43% | 33.10 | 34.32 | 19562 | 6615.58 | 0.68% |
| 2025-04-09 | 32.48 | 32.95 | -0.14 | -0.42% | 31.45 | 33.15 | 24672 | 7982.71 | 0.86% |
| 2025-04-08 | 33.04 | 33.09 | 0.35 | 1.07% | 32.71 | 34.25 | 29862 | 9974.91 | 1.04% |
深证大盘股票行情在线 K线走势图
