博济医药(300404)股票行情
博济医药(300404)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 | 11.19 | 11.02 | -0.27 | -2.39% | 10.99 | 11.49 | 362019 | 40451.39 | 12.90% | 0.00 |
| 2025-07-31 | 11.08 | 11.29 | 0.09 | 0.80% | 11.05 | 11.55 | 418600 | 47280.50 | 14.92% | 22.00 |
| 2025-07-30 | 10.90 | 11.20 | 0.13 | 1.17% | 10.81 | 11.78 | 474877 | 53373.52 | 16.92% | 20.00 |
| 2025-07-29 | 10.86 | 11.07 | 0.37 | 3.46% | 10.56 | 11.11 | 447465 | 48732.41 | 16.00% | 15.00 |
| 2025-07-28 | 10.53 | 10.70 | 0.18 | 1.71% | 10.49 | 10.80 | 248016 | 26398.92 | 8.87% | 0.00 |
| 2025-07-25 | 10.50 | 10.52 | 0.00 | 0.00% | 10.40 | 10.74 | 244404 | 25878.48 | 8.74% | 0.00 |
| 2025-07-24 | 10.40 | 10.52 | 0.18 | 1.74% | 10.39 | 10.83 | 300998 | 31759.02 | 10.77% | 15.00 |
| 2025-07-23 | 10.40 | 10.34 | -0.03 | -0.29% | 10.23 | 10.72 | 303401 | 31739.81 | 10.85% | 0.00 |
| 2025-07-22 | 10.54 | 10.37 | -0.22 | -2.08% | 10.32 | 10.72 | 278080 | 29130.49 | 9.95% | 12.00 |
| 2025-07-21 | 10.51 | 10.59 | -0.13 | -1.21% | 10.37 | 10.65 | 306361 | 32282.46 | 10.96% | 21.00 |
| 2025-07-18 | 11.01 | 10.72 | -0.46 | -4.11% | 10.41 | 11.09 | 528890 | 56233.45 | 18.92% | 0.00 |
| 2025-07-17 | 10.25 | 11.18 | 0.97 | 9.50% | 10.16 | 11.99 | 783446 | 87212.18 | 28.02% | 3.00 |
| 2025-07-16 | 9.76 | 10.21 | 0.48 | 4.93% | 9.68 | 10.36 | 340136 | 34140.69 | 12.17% | 67.00 |
| 2025-07-15 | 9.85 | 9.73 | -0.16 | -1.62% | 9.55 | 9.88 | 131334 | 12706.30 | 4.70% | 0.00 |
| 2025-07-14 | 9.81 | 9.90 | 0.06 | 0.61% | 9.73 | 9.98 | 130609 | 12875.29 | 4.67% | 0.00 |
| 2025-07-11 | 9.72 | 9.84 | 0.12 | 1.23% | 9.69 | 9.95 | 153977 | 15116.67 | 5.51% | 0.00 |
| 2025-07-10 | 9.63 | 9.72 | 0.08 | 0.83% | 9.55 | 9.88 | 126702 | 12342.50 | 4.53% | 0.00 |
| 2025-07-09 | 9.66 | 9.64 | -0.05 | -0.52% | 9.47 | 9.79 | 120952 | 11654.80 | 4.33% | 0.00 |
| 2025-07-08 | 9.58 | 9.69 | 0.06 | 0.62% | 9.53 | 9.85 | 150058 | 14552.09 | 5.37% | 10.00 |
| 2025-07-07 | 9.56 | 9.63 | 0.04 | 0.42% | 9.43 | 9.82 | 178066 | 17063.98 | 6.37% | 0.00 |
| 2025-07-04 | 9.60 | 9.59 | 0.04 | 0.42% | 9.56 | 9.93 | 215590 | 20872.19 | 7.75% | 0.00 |
| 2025-07-03 | 9.34 | 9.55 | 0.22 | 2.36% | 9.26 | 9.70 | 172930 | 16425.91 | 6.21% | 0.00 |
| 2025-07-02 | 9.42 | 9.33 | -0.15 | -1.58% | 9.25 | 9.55 | 148854 | 13938.66 | 5.35% | 0.00 |
| 2025-07-01 | 9.21 | 9.48 | 0.26 | 2.82% | 9.16 | 9.53 | 234057 | 21989.88 | 8.41% | 1.00 |
| 2025-06-30 | 8.91 | 9.22 | 0.32 | 3.60% | 8.86 | 9.22 | 151162 | 13736.61 | 5.43% | 0.00 |
| 2025-06-27 | 8.80 | 8.90 | 0.11 | 1.25% | 8.78 | 9.00 | 100412 | 8941.11 | 3.61% | 0.00 |
| 2025-06-26 | 8.89 | 8.79 | -0.10 | -1.12% | 8.72 | 8.89 | 97386 | 8581.26 | 3.50% | 0.00 |
| 2025-06-25 | 8.96 | 8.89 | -0.08 | -0.89% | 8.74 | 8.98 | 117485 | 10390.54 | 4.22% | 0.00 |
| 2025-06-24 | 8.76 | 8.97 | 0.21 | 2.40% | 8.76 | 8.97 | 98767 | 8783.67 | 3.55% | 0.00 |
| 2025-06-23 | 8.51 | 8.76 | 0.13 | 1.51% | 8.51 | 8.85 | 93573 | 8131.11 | 3.36% | 0.00 |
| 2025-06-20 | 8.69 | 8.63 | -0.05 | -0.58% | 8.54 | 8.73 | 90260 | 7797.76 | 3.24% | 0.00 |
| 2025-06-19 | 8.97 | 8.68 | -0.32 | -3.56% | 8.66 | 9.03 | 166297 | 14646.97 | 5.98% | 0.00 |
| 2025-06-18 | 9.10 | 9.00 | -0.28 | -3.02% | 8.95 | 9.21 | 222574 | 20152.85 | 8.00% | 0.00 |
| 2025-06-17 | 9.73 | 9.28 | 0.08 | 0.87% | 9.16 | 9.95 | 389184 | 36957.86 | 13.99% | 0.00 |
| 2025-06-16 | 9.22 | 9.20 | 0.05 | 0.55% | 9.12 | 9.38 | 112508 | 10385.81 | 4.04% | 3.00 |
| 2025-06-13 | 9.43 | 9.15 | -0.31 | -3.28% | 9.09 | 9.55 | 201266 | 18640.73 | 7.24% | 0.00 |
| 2025-06-12 | 9.39 | 9.46 | 0.02 | 0.21% | 9.32 | 9.55 | 169704 | 16004.72 | 6.11% | 0.00 |
| 2025-06-11 | 9.59 | 9.44 | -0.18 | -1.87% | 9.38 | 9.70 | 246859 | 23396.43 | 8.88% | 1.00 |
| 2025-06-10 | 9.31 | 9.62 | 0.28 | 3.00% | 9.23 | 10.14 | 459337 | 44157.66 | 16.53% | 15.00 |
| 2025-06-09 | 8.92 | 9.34 | 0.49 | 5.54% | 8.89 | 9.45 | 237662 | 21908.99 | 8.55% | 36.00 |
| 2025-06-06 | 8.90 | 8.85 | -0.04 | -0.45% | 8.78 | 9.03 | 104613 | 9265.17 | 3.76% | 0.00 |
| 2025-06-05 | 9.10 | 8.89 | -0.20 | -2.20% | 8.80 | 9.19 | 177162 | 15743.20 | 6.37% | 1.00 |
| 2025-06-04 | 9.02 | 9.09 | 0.11 | 1.22% | 8.95 | 9.28 | 238388 | 21652.83 | 8.58% | 2.00 |
| 2025-06-03 | 8.55 | 8.98 | 0.33 | 3.82% | 8.55 | 9.10 | 288137 | 25717.47 | 10.37% | 0.00 |
| 2025-05-30 | 8.45 | 8.65 | 0.12 | 1.41% | 8.45 | 8.85 | 227407 | 19739.02 | 8.18% | 0.00 |
| 2025-05-29 | 8.16 | 8.53 | 0.34 | 4.15% | 8.11 | 8.53 | 202566 | 17051.00 | 7.29% | 0.00 |
| 2025-05-28 | 8.28 | 8.19 | -0.10 | -1.21% | 8.14 | 8.32 | 84515 | 6927.61 | 3.04% | 3.00 |
| 2025-05-27 | 8.20 | 8.29 | 0.10 | 1.22% | 8.13 | 8.29 | 98800 | 8120.74 | 3.55% | 0.00 |
| 2025-05-26 | 8.38 | 8.19 | -0.17 | -2.03% | 8.11 | 8.42 | 151739 | 12438.80 | 5.46% | 0.00 |
| 2025-05-23 | 8.26 | 8.36 | 0.16 | 1.95% | 8.26 | 8.57 | 219201 | 18470.38 | 7.89% | 0.00 |
| 2025-05-22 | 8.33 | 8.20 | -0.13 | -1.56% | 8.17 | 8.36 | 86642 | 7148.45 | 3.12% | 0.00 |
| 2025-05-21 | 8.45 | 8.33 | -0.05 | -0.60% | 8.32 | 8.47 | 111926 | 9390.17 | 4.03% | 0.00 |
| 2025-05-20 | 8.23 | 8.38 | 0.16 | 1.95% | 8.23 | 8.52 | 103903 | 8688.13 | 3.74% | 0.00 |
| 2025-05-19 | 8.34 | 8.22 | -0.04 | -0.48% | 8.11 | 8.34 | 77463 | 6333.59 | 2.79% | 0.00 |
| 2025-05-16 | 8.22 | 8.26 | 0.05 | 0.61% | 8.17 | 8.30 | 64765 | 5338.09 | 2.33% | 0.00 |
| 2025-05-15 | 8.28 | 8.21 | -0.06 | -0.73% | 8.11 | 8.31 | 77233 | 6339.83 | 2.78% | 0.00 |
| 2025-05-14 | 8.34 | 8.27 | -0.05 | -0.60% | 8.18 | 8.34 | 79829 | 6587.79 | 2.87% | 0.00 |
| 2025-05-13 | 8.40 | 8.32 | 0.01 | 0.12% | 8.29 | 8.48 | 85322 | 7143.79 | 3.07% | 0.00 |
| 2025-05-12 | 8.37 | 8.31 | 0.03 | 0.36% | 8.23 | 8.38 | 78485 | 6502.47 | 2.82% | 21.00 |
| 2025-05-09 | 8.45 | 8.28 | -0.17 | -2.01% | 8.25 | 8.47 | 92669 | 7707.98 | 3.33% | 0.00 |
| 2025-05-08 | 8.31 | 8.45 | 0.11 | 1.32% | 8.28 | 8.54 | 118673 | 10045.77 | 4.27% | 0.00 |
| 2025-05-07 | 8.37 | 8.34 | 0.07 | 0.85% | 8.22 | 8.44 | 125171 | 10429.97 | 4.50% | 0.00 |
| 2025-05-06 | 8.16 | 8.27 | 0.20 | 2.48% | 8.13 | 8.29 | 117119 | 9646.15 | 4.21% | 0.00 |
| 2025-04-30 | 8.00 | 8.07 | 0.09 | 1.13% | 8.00 | 8.13 | 99832 | 8067.77 | 3.59% | 0.00 |
| 2025-04-29 | 7.93 | 7.98 | 0.06 | 0.76% | 7.83 | 8.10 | 160305 | 12846.39 | 5.77% | 0.00 |
| 2025-04-28 | 8.50 | 7.92 | -1.18 | -12.97% | 7.90 | 8.50 | 317381 | 25590.69 | 11.42% | 0.00 |
| 2025-04-25 | 9.25 | 9.10 | -0.07 | -0.76% | 9.01 | 9.36 | 114338 | 10434.02 | 4.11% | 0.00 |
| 2025-04-24 | 9.18 | 9.17 | -0.02 | -0.22% | 9.06 | 9.45 | 150899 | 13955.88 | 5.43% | 1.00 |
| 2025-04-23 | 9.19 | 9.19 | 0.01 | 0.11% | 9.15 | 9.29 | 85185 | 7844.40 | 3.06% | 0.00 |
| 2025-04-22 | 9.13 | 9.18 | 0.03 | 0.33% | 9.07 | 9.26 | 88187 | 8070.73 | 3.17% | 0.00 |
| 2025-04-21 | 8.89 | 9.15 | 0.23 | 2.58% | 8.78 | 9.16 | 109153 | 9863.24 | 3.93% | 0.00 |
| 2025-04-18 | 9.00 | 8.92 | 0.00 | 0.00% | 8.86 | 9.26 | 118577 | 10695.74 | 4.27% | 0.00 |
| 2025-04-17 | 8.80 | 8.92 | 0.04 | 0.45% | 8.76 | 9.01 | 72176 | 6450.88 | 2.60% | 0.00 |
| 2025-04-16 | 9.10 | 8.88 | -0.22 | -2.42% | 8.66 | 9.10 | 114418 | 10146.52 | 4.12% | 0.00 |
| 2025-04-15 | 9.20 | 9.10 | -0.10 | -1.09% | 9.02 | 9.26 | 95119 | 8686.15 | 3.42% | 0.00 |
| 2025-04-14 | 9.20 | 9.20 | 0.17 | 1.88% | 9.08 | 9.40 | 140925 | 13007.37 | 5.07% | 0.00 |
| 2025-04-11 | 9.05 | 9.03 | 0.09 | 1.01% | 8.88 | 9.24 | 147631 | 13386.02 | 5.31% | 0.00 |
| 2025-04-10 | 8.98 | 8.94 | 0.14 | 1.59% | 8.91 | 9.25 | 174990 | 15845.08 | 6.30% | 1.00 |
| 2025-04-09 | 8.51 | 8.80 | 0.14 | 1.62% | 7.77 | 8.87 | 225643 | 18877.47 | 8.12% | 0.00 |
| 2025-04-08 | 8.58 | 8.66 | 0.39 | 4.72% | 8.42 | 9.09 | 255048 | 22304.85 | 9.18% | 0.00 |
深证大盘股票行情在线 K线走势图
