爱博医疗(688050)股票行情
爱博医疗(688050)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 |
|---|
| 2025-06-19 | 70.99 | 70.70 | -0.34 | -0.48% | 70.56 | 71.42 | 13507 | 9576.76 | 0.71% | 0.00 |
| 2025-06-18 | 71.33 | 71.04 | -0.49 | -0.69% | 70.51 | 71.66 | 15227 | 10815.92 | 0.80% | 0.00 |
| 2025-06-17 | 72.20 | 71.53 | -0.31 | -0.43% | 71.28 | 72.91 | 18814 | 13535.60 | 0.99% | 0.00 |
| 2025-06-16 | 71.21 | 71.84 | 0.33 | 0.46% | 71.21 | 72.48 | 14353 | 10304.08 | 0.76% | 0.00 |
| 2025-06-13 | 74.06 | 71.51 | -2.65 | -3.57% | 71.50 | 74.20 | 33184 | 24030.75 | 1.75% | 0.00 |
| 2025-06-12 | 73.47 | 74.16 | 0.68 | 0.93% | 73.04 | 74.25 | 23742 | 17502.36 | 1.25% | 0.00 |
| 2025-06-11 | 73.18 | 73.48 | 0.08 | 0.11% | 73.04 | 75.35 | 32643 | 24220.08 | 1.72% | 0.00 |
| 2025-06-10 | 73.28 | 73.40 | 0.35 | 0.48% | 72.80 | 74.03 | 32036 | 23514.72 | 1.69% | 2.00 |
| 2025-06-09 | 70.93 | 73.05 | 2.00 | 2.81% | 70.82 | 73.73 | 41808 | 30308.40 | 2.21% | 0.00 |
| 2025-06-06 | 71.90 | 71.05 | -0.66 | -0.92% | 71.00 | 72.28 | 31709 | 22663.06 | 1.67% | 0.00 |
| 2025-06-05 | 72.54 | 71.71 | -0.83 | -1.14% | 71.12 | 72.70 | 34033 | 24382.77 | 1.80% | 0.00 |
| 2025-06-04 | 71.40 | 72.54 | 0.34 | 0.47% | 71.00 | 73.63 | 37865 | 27376.00 | 2.00% | 0.00 |
| 2025-06-03 | 71.00 | 72.20 | 0.79 | 1.11% | 70.88 | 72.41 | 21977 | 15761.27 | 1.16% | 0.00 |
| 2025-05-30 | 72.47 | 71.41 | -1.28 | -1.76% | 71.40 | 72.85 | 24744 | 17781.81 | 1.31% | 0.00 |
| 2025-05-29 | 71.63 | 72.69 | 1.06 | 1.48% | 71.30 | 72.88 | 28539 | 20600.78 | 1.51% | 0.00 |
| 2025-05-28 | 72.20 | 71.63 | -0.89 | -1.23% | 71.21 | 72.67 | 25805 | 18559.24 | 1.36% | 0.00 |
| 2025-05-27 | 74.31 | 72.52 | -1.89 | -2.54% | 72.41 | 74.74 | 34255 | 25109.61 | 1.81% | 0.00 |
| 2025-05-26 | 74.99 | 74.41 | -0.68 | -0.91% | 73.88 | 75.09 | 19316 | 14368.70 | 1.02% | 0.00 |
| 2025-05-23 | 75.05 | 75.09 | 0.03 | 0.04% | 75.00 | 76.11 | 23978 | 18086.09 | 1.27% | 0.00 |
| 2025-05-22 | 75.33 | 75.06 | -0.56 | -0.74% | 74.52 | 75.69 | 18525 | 13903.26 | 0.98% | 0.00 |
| 2025-05-21 | 75.93 | 75.62 | -0.24 | -0.32% | 75.35 | 76.05 | 16512 | 12495.09 | 0.87% | 0.00 |
| 2025-05-20 | 75.04 | 75.86 | 0.81 | 1.08% | 74.82 | 76.00 | 22403 | 16924.51 | 1.18% | 2.00 |
| 2025-05-19 | 77.21 | 75.05 | -1.76 | -2.29% | 74.23 | 77.28 | 32925 | 24725.75 | 1.74% | 6.00 |
| 2025-05-16 | 77.01 | 76.81 | -0.64 | -0.83% | 76.67 | 77.65 | 17876 | 13755.94 | 0.94% | 0.00 |
| 2025-05-15 | 77.76 | 77.45 | -0.46 | -0.59% | 76.60 | 78.70 | 27641 | 21435.12 | 1.46% | 0.00 |
| 2025-05-14 | 78.34 | 77.91 | -0.43 | -0.55% | 77.56 | 78.68 | 24209 | 18856.40 | 1.28% | 0.00 |
| 2025-05-13 | 79.33 | 78.34 | -0.79 | -1.00% | 77.90 | 79.78 | 30403 | 23848.60 | 1.60% | 0.00 |
| 2025-05-12 | 79.31 | 79.13 | -0.02 | -0.03% | 78.40 | 79.65 | 18912 | 14952.85 | 1.00% | 0.00 |
| 2025-05-09 | 80.50 | 79.15 | -1.16 | -1.44% | 78.98 | 80.51 | 24656 | 19578.38 | 1.30% | 0.00 |
| 2025-05-08 | 81.00 | 80.31 | -0.76 | -0.94% | 80.14 | 81.22 | 24028 | 19341.43 | 1.27% | 0.00 |
| 2025-05-07 | 80.56 | 81.07 | 1.26 | 1.58% | 79.69 | 81.22 | 42982 | 34601.47 | 2.27% | 0.00 |
| 2025-05-06 | 79.00 | 79.81 | 0.78 | 0.99% | 78.91 | 80.33 | 28850 | 22964.85 | 1.52% | 0.00 |
| 2025-04-30 | 78.21 | 79.03 | 0.92 | 1.18% | 77.91 | 80.09 | 34069 | 26998.14 | 1.80% | 0.00 |
| 2025-04-29 | 79.61 | 78.11 | -1.14 | -1.44% | 77.33 | 79.81 | 39108 | 30641.15 | 2.06% | 2.00 |
| 2025-04-28 | 81.22 | 79.25 | -2.38 | -2.92% | 79.08 | 82.22 | 42316 | 33939.93 | 2.23% | 0.00 |
| 2025-04-25 | 82.05 | 81.63 | -0.33 | -0.40% | 80.33 | 82.40 | 42310 | 34468.41 | 2.23% | 0.00 |
| 2025-04-24 | 83.98 | 81.96 | -4.02 | -4.68% | 81.65 | 84.20 | 90066 | 74274.24 | 4.75% | 0.00 |
| 2025-04-23 | 96.00 | 85.98 | -21.50 | -20.00% | 85.98 | 96.34 | 155864 | 136541.36 | 8.22% | 0.00 |
| 2025-04-22 | 107.12 | 107.48 | 0.00 | 0.00% | 105.74 | 108.00 | 26705 | 28581.09 | 1.41% | 0.00 |
| 2025-04-21 | 100.33 | 107.48 | 6.62 | 6.56% | 100.02 | 108.44 | 33834 | 35799.53 | 1.79% | 0.00 |
| 2025-04-18 | 101.03 | 100.86 | 0.02 | 0.02% | 99.61 | 101.82 | 9363 | 9420.57 | 0.49% | 0.00 |
| 2025-04-17 | 101.57 | 100.84 | -0.91 | -0.89% | 100.78 | 102.72 | 13393 | 13614.33 | 0.71% | 0.00 |
| 2025-04-16 | 101.82 | 101.75 | -0.35 | -0.34% | 100.03 | 102.30 | 15327 | 15496.33 | 0.81% | 0.00 |
| 2025-04-15 | 103.02 | 102.10 | -1.26 | -1.22% | 101.03 | 103.65 | 20541 | 20994.07 | 1.08% | 0.00 |
| 2025-04-14 | 104.80 | 103.36 | -1.20 | -1.15% | 101.81 | 106.50 | 27737 | 28793.48 | 1.46% | 0.00 |
| 2025-04-11 | 104.00 | 104.56 | 0.30 | 0.29% | 101.50 | 105.65 | 32283 | 33636.47 | 1.70% | 0.00 |
| 2025-04-10 | 101.98 | 104.26 | 3.96 | 3.95% | 100.03 | 105.72 | 39579 | 41279.00 | 2.09% | 0.00 |
| 2025-04-09 | 100.23 | 100.30 | -0.65 | -0.64% | 97.01 | 103.33 | 36558 | 36556.93 | 1.93% | 0.00 |
| 2025-04-08 | 99.40 | 100.95 | -0.73 | -0.72% | 97.28 | 102.00 | 49191 | 49281.60 | 2.60% | 0.00 |
| 2025-04-07 | 97.18 | 101.68 | 1.22 | 1.21% | 89.39 | 105.00 | 59635 | 58110.49 | 3.15% | 0.00 |
| 2025-04-03 | 102.00 | 100.46 | -1.15 | -1.13% | 98.50 | 102.57 | 14022 | 14102.79 | 0.74% | 0.00 |
| 2025-04-02 | 101.36 | 101.61 | 0.12 | 0.12% | 100.45 | 102.40 | 11091 | 11244.91 | 0.59% | 0.00 |
| 2025-04-01 | 98.05 | 101.49 | 3.51 | 3.58% | 97.72 | 103.25 | 28243 | 28630.40 | 1.49% | 0.00 |
| 2025-03-31 | 98.81 | 97.98 | -0.60 | -0.61% | 96.60 | 98.81 | 12768 | 12460.15 | 0.67% | 0.00 |
| 2025-03-28 | 98.00 | 98.58 | 0.20 | 0.20% | 97.53 | 101.39 | 25459 | 25421.96 | 1.34% | 0.00 |
| 2025-03-27 | 93.98 | 98.38 | 4.31 | 4.58% | 92.29 | 99.00 | 24100 | 23327.11 | 1.27% | 0.00 |
| 2025-03-26 | 93.14 | 94.07 | 0.88 | 0.94% | 92.26 | 95.23 | 12757 | 11992.07 | 0.67% | 0.00 |
| 2025-03-25 | 93.39 | 93.19 | -0.10 | -0.11% | 91.58 | 94.00 | 8176 | 7579.65 | 0.43% | 0.00 |
| 2025-03-24 | 95.19 | 93.29 | -1.97 | -2.07% | 92.62 | 96.34 | 13124 | 12344.51 | 0.69% | 0.00 |
| 2025-03-21 | 95.00 | 95.26 | -0.34 | -0.36% | 94.90 | 96.74 | 10974 | 10512.77 | 0.58% | 0.00 |
| 2025-03-20 | 97.27 | 95.60 | -1.69 | -1.74% | 94.83 | 98.25 | 14607 | 14021.30 | 0.77% | 0.00 |
| 2025-03-19 | 97.51 | 97.29 | -0.36 | -0.37% | 96.85 | 98.60 | 10937 | 10687.15 | 0.58% | 0.00 |
| 2025-03-18 | 95.70 | 97.65 | 2.58 | 2.71% | 95.08 | 98.10 | 21977 | 21339.20 | 1.16% | 0.00 |
| 2025-03-17 | 96.44 | 95.07 | 0.43 | 0.45% | 94.05 | 97.51 | 22082 | 21199.55 | 1.17% | 0.00 |
| 2025-03-14 | 90.00 | 94.64 | 4.64 | 5.16% | 90.00 | 94.84 | 27328 | 25577.37 | 1.44% | 0.00 |
| 2025-03-13 | 90.45 | 90.00 | -0.62 | -0.68% | 89.50 | 91.24 | 9741 | 8781.00 | 0.51% | 0.00 |
| 2025-03-12 | 90.10 | 90.62 | 0.76 | 0.85% | 89.90 | 92.19 | 16123 | 14704.38 | 0.85% | 0.00 |
| 2025-03-11 | 89.36 | 89.86 | -0.34 | -0.38% | 88.90 | 90.79 | 12854 | 11534.52 | 0.68% | 0.00 |
| 2025-03-10 | 90.90 | 90.20 | -0.32 | -0.35% | 88.76 | 91.90 | 18903 | 17025.81 | 1.00% | 0.00 |
| 2025-03-07 | 91.98 | 90.52 | -1.46 | -1.59% | 90.10 | 91.98 | 14973 | 13573.33 | 0.79% | 0.00 |
| 2025-03-06 | 91.55 | 91.98 | 0.45 | 0.49% | 90.37 | 92.66 | 18015 | 16523.53 | 0.95% | 0.00 |
| 2025-03-05 | 92.31 | 91.53 | -0.85 | -0.92% | 89.82 | 92.31 | 19396 | 17660.04 | 1.02% | 0.00 |
| 2025-03-04 | 95.60 | 92.38 | -3.37 | -3.52% | 92.10 | 96.29 | 21682 | 20337.38 | 1.14% | 0.00 |
| 2025-03-03 | 94.28 | 95.75 | 1.37 | 1.45% | 93.66 | 98.60 | 21915 | 21156.58 | 1.16% | 0.00 |
| 2025-02-28 | 94.00 | 94.38 | 0.34 | 0.36% | 93.35 | 96.69 | 23831 | 22632.17 | 1.26% | 0.00 |
| 2025-02-27 | 91.84 | 94.04 | 2.19 | 2.38% | 91.05 | 94.60 | 24777 | 23151.35 | 1.31% | 0.00 |
| 2025-02-26 | 92.50 | 91.85 | -0.64 | -0.69% | 89.00 | 93.41 | 38073 | 34703.57 | 2.01% | 0.00 |
| 2025-02-25 | 95.95 | 92.49 | -3.94 | -4.09% | 92.06 | 96.78 | 28878 | 27262.45 | 1.52% | 11.00 |
| 2025-02-24 | 98.83 | 96.43 | -2.87 | -2.89% | 96.16 | 99.30 | 21517 | 20868.76 | 1.14% | 0.00 |
| 2025-02-21 | 97.85 | 99.30 | 0.79 | 0.80% | 96.10 | 100.10 | 22254 | 21844.33 | 1.17% | 0.00 |
上证大盘股票行情在线 K线走势图
