毕得医药(688073)股票行情 毕得医药股票行情 688073股票行情_爱股网
毕得医药(688073)股票行情
毕得医药(688073)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 |
|---|
| 2025-11-06 | 70.81 | 72.50 | 1.69 | 2.39% | 70.50 | 73.18 | 6822 | 4909.87 | 1.58% | 0.00 |
| 2025-11-05 | 71.48 | 70.81 | -0.59 | -0.83% | 69.80 | 71.90 | 5805 | 4105.81 | 1.34% | 0.10 |
| 2025-11-04 | 73.85 | 71.40 | -2.45 | -3.32% | 70.88 | 74.58 | 7806 | 5646.99 | 1.81% | 0.00 |
| 2025-11-03 | 77.32 | 73.85 | -3.50 | -4.52% | 70.90 | 77.84 | 15789 | 11543.69 | 3.65% | 0.00 |
| 2025-10-31 | 76.78 | 77.35 | -0.03 | -0.04% | 75.32 | 78.50 | 18044 | 13875.17 | 4.17% | 0.00 |
| 2025-10-30 | 80.35 | 77.38 | -3.00 | -3.73% | 76.72 | 81.50 | 14750 | 11556.75 | 3.41% | 0.00 |
| 2025-10-29 | 77.51 | 80.38 | 2.58 | 3.32% | 76.36 | 82.88 | 15198 | 12193.71 | 3.52% | 0.00 |
| 2025-10-28 | 78.20 | 77.80 | -1.13 | -1.43% | 76.83 | 79.93 | 6914 | 5397.98 | 1.60% | 0.00 |
| 2025-10-27 | 78.49 | 78.93 | 1.94 | 2.52% | 75.81 | 80.86 | 12775 | 10052.89 | 2.95% | 0.00 |
| 2025-10-24 | 70.94 | 76.99 | 5.84 | 8.21% | 70.69 | 77.71 | 11567 | 8711.48 | 2.68% | 0.00 |
| 2025-10-23 | 66.70 | 71.15 | 3.56 | 5.27% | 66.11 | 71.95 | 11459 | 7991.30 | 2.65% | 0.00 |
| 2025-10-22 | 68.19 | 67.59 | -0.27 | -0.40% | 67.16 | 69.86 | 8831 | 6033.01 | 2.04% | 0.00 |
| 2025-10-21 | 69.50 | 67.86 | 0.03 | 0.04% | 67.30 | 69.50 | 4996 | 3401.62 | 1.16% | 0.00 |
| 2025-10-20 | 66.37 | 67.83 | 3.06 | 4.72% | 64.78 | 69.19 | 8231 | 5579.64 | 1.90% | 0.00 |
| 2025-10-17 | 66.66 | 64.77 | -1.63 | -2.45% | 64.50 | 67.33 | 6125 | 4016.07 | 1.42% | 0.00 |
| 2025-10-16 | 67.73 | 66.40 | -2.07 | -3.02% | 66.20 | 69.48 | 8585 | 5812.92 | 1.99% | 0.00 |
| 2025-10-15 | 66.05 | 68.47 | 2.42 | 3.66% | 65.21 | 68.64 | 7414 | 5006.98 | 1.71% | 0.00 |
| 2025-10-14 | 70.78 | 66.05 | -4.18 | -5.95% | 65.98 | 70.78 | 8687 | 5924.40 | 2.01% | 0.00 |
| 2025-10-13 | 68.54 | 70.23 | -1.79 | -2.49% | 68.20 | 71.33 | 9390 | 6560.32 | 2.17% | 0.00 |
| 2025-10-10 | 76.66 | 72.02 | -5.18 | -6.71% | 71.21 | 76.70 | 8729 | 6409.21 | 2.02% | 0.00 |
| 2025-10-09 | 77.22 | 77.20 | 0.29 | 0.38% | 75.40 | 78.40 | 6818 | 5265.03 | 1.58% | 0.00 |
| 2025-09-30 | 75.94 | 76.91 | 0.99 | 1.30% | 75.50 | 77.89 | 5740 | 4408.99 | 1.33% | 0.00 |
| 2025-09-29 | 76.44 | 75.92 | -0.98 | -1.27% | 73.77 | 77.31 | 8914 | 6690.90 | 2.06% | 0.00 |
| 2025-09-26 | 79.88 | 76.90 | -2.66 | -3.34% | 76.37 | 79.88 | 10065 | 7837.87 | 2.33% | 0.00 |
| 2025-09-25 | 74.30 | 79.56 | 4.93 | 6.61% | 74.30 | 81.00 | 17978 | 14143.91 | 4.16% | 0.00 |
| 2025-09-24 | 69.98 | 74.63 | 4.05 | 5.74% | 69.63 | 76.50 | 13336 | 9837.62 | 3.08% | 0.00 |
| 2025-09-23 | 73.00 | 70.58 | -3.20 | -4.34% | 69.01 | 74.24 | 8784 | 6223.50 | 2.03% | 0.00 |
| 2025-09-22 | 70.60 | 73.78 | 3.86 | 5.52% | 68.48 | 74.08 | 14507 | 10357.70 | 3.36% | 0.00 |
| 2025-09-19 | 69.26 | 69.92 | 0.04 | 0.06% | 68.52 | 71.50 | 7250 | 5064.91 | 1.68% | 0.00 |
| 2025-09-18 | 72.09 | 69.88 | -2.50 | -3.45% | 69.00 | 72.77 | 12280 | 8696.00 | 2.84% | 0.00 |
| 2025-09-17 | 73.63 | 72.38 | -2.35 | -3.14% | 72.00 | 74.26 | 10660 | 7750.25 | 2.47% | 0.00 |
| 2025-09-16 | 70.11 | 74.73 | 4.55 | 6.48% | 68.44 | 77.78 | 26047 | 19157.29 | 6.02% | 0.00 |
| 2025-09-15 | 69.82 | 70.18 | 0.16 | 0.23% | 68.17 | 71.90 | 16407 | 11517.14 | 3.80% | 0.00 |
| 2025-09-12 | 66.90 | 70.02 | 3.32 | 4.98% | 64.88 | 71.66 | 18898 | 12898.08 | 4.37% | 0.00 |
| 2025-09-11 | 64.58 | 66.70 | -0.70 | -1.04% | 61.67 | 66.95 | 15888 | 10246.47 | 3.67% | 3.00 |
| 2025-09-10 | 61.95 | 67.40 | 4.83 | 7.72% | 61.88 | 69.21 | 23599 | 15593.67 | 5.46% | 0.00 |
| 2025-09-09 | 65.50 | 62.57 | -3.27 | -4.97% | 61.30 | 66.73 | 16410 | 10448.42 | 3.80% | 0.00 |
| 2025-09-08 | 64.91 | 65.84 | 0.84 | 1.29% | 64.60 | 66.29 | 13883 | 9085.13 | 3.21% | 0.00 |
| 2025-09-05 | 62.11 | 65.00 | 2.35 | 3.75% | 61.88 | 65.44 | 18191 | 11653.99 | 4.21% | 0.00 |
| 2025-09-04 | 68.12 | 62.65 | -6.53 | -9.44% | 61.40 | 68.94 | 22053 | 14201.85 | 5.10% | 0.00 |
| 2025-09-03 | 67.16 | 69.18 | 1.57 | 2.32% | 67.00 | 70.42 | 14794 | 10124.97 | 3.42% | 0.00 |
| 2025-09-02 | 67.53 | 67.61 | -0.26 | -0.38% | 65.33 | 68.80 | 12224 | 8214.74 | 2.83% | 0.00 |
| 2025-09-01 | 66.87 | 67.87 | 0.76 | 1.13% | 64.70 | 68.68 | 18063 | 12146.69 | 4.18% | 0.00 |
| 2025-08-29 | 60.50 | 67.11 | 6.34 | 10.43% | 60.48 | 67.18 | 28306 | 18231.21 | 6.55% | 36.00 |
| 2025-08-28 | 62.00 | 60.77 | -1.79 | -2.86% | 58.19 | 62.50 | 15040 | 9086.04 | 3.48% | 0.00 |
| 2025-08-27 | 65.20 | 62.56 | -2.96 | -4.52% | 62.12 | 66.32 | 15674 | 10064.84 | 3.63% | 0.00 |
| 2025-08-26 | 66.89 | 65.52 | -1.65 | -2.46% | 64.80 | 67.55 | 15013 | 9872.72 | 3.47% | 0.00 |
| 2025-08-25 | 64.68 | 67.17 | 2.65 | 4.11% | 64.54 | 68.81 | 26368 | 17623.59 | 6.10% | 0.00 |
| 2025-08-22 | 66.97 | 64.52 | 1.29 | 2.04% | 64.52 | 72.64 | 32752 | 22357.71 | 7.58% | 0.00 |
| 2025-08-21 | 60.38 | 63.23 | 3.19 | 5.31% | 59.32 | 64.00 | 20157 | 12403.90 | 4.66% | 0.00 |
| 2025-08-20 | 59.05 | 60.04 | 0.42 | 0.70% | 58.15 | 60.04 | 9815 | 5780.38 | 2.27% | 0.00 |
| 2025-08-19 | 61.24 | 59.62 | -1.64 | -2.68% | 59.42 | 61.99 | 12420 | 7492.90 | 2.87% | 0.00 |
| 2025-08-18 | 60.06 | 61.26 | 1.26 | 2.10% | 59.24 | 61.84 | 15401 | 9331.59 | 3.56% | 0.00 |
| 2025-08-15 | 59.21 | 60.00 | 0.05 | 0.08% | 58.13 | 60.49 | 10319 | 6126.62 | 2.39% | 0.00 |
| 2025-08-14 | 58.50 | 59.95 | 1.00 | 1.70% | 57.94 | 60.38 | 16446 | 9770.06 | 3.80% | 0.00 |
| 2025-08-13 | 57.77 | 58.95 | 1.55 | 2.70% | 57.14 | 59.60 | 14125 | 8244.43 | 3.27% | 0.00 |
| 2025-08-12 | 58.14 | 57.40 | -0.46 | -0.80% | 56.70 | 58.33 | 5889 | 3384.31 | 1.36% | 0.00 |
| 2025-08-11 | 56.70 | 57.86 | 1.06 | 1.87% | 56.70 | 58.13 | 11970 | 6902.95 | 2.77% | 0.00 |
| 2025-08-08 | 57.30 | 56.80 | -0.23 | -0.40% | 56.40 | 57.63 | 8025 | 4565.15 | 1.86% | 0.00 |
| 2025-08-07 | 58.70 | 57.03 | -1.76 | -2.99% | 56.20 | 59.38 | 15340 | 8816.14 | 3.55% | 0.00 |
| 2025-08-06 | 61.50 | 58.79 | -1.78 | -2.94% | 58.60 | 61.95 | 14360 | 8599.06 | 3.32% | 0.00 |
| 2025-08-05 | 60.98 | 60.57 | 0.82 | 1.37% | 59.14 | 60.98 | 13483 | 8111.97 | 3.12% | 0.00 |
| 2025-08-04 | 59.18 | 59.75 | 0.45 | 0.76% | 57.65 | 59.79 | 10876 | 6392.46 | 2.52% | 0.00 |
| 2025-08-01 | 59.20 | 59.30 | 0.50 | 0.85% | 58.18 | 60.76 | 13763 | 8224.28 | 3.18% | 0.00 |
| 2025-07-31 | 58.10 | 58.80 | -0.26 | -0.44% | 58.10 | 61.06 | 16912 | 10106.92 | 3.91% | 0.00 |
| 2025-07-30 | 60.12 | 59.06 | -2.42 | -3.94% | 58.33 | 61.54 | 16583 | 9956.22 | 3.84% | 0.00 |
| 2025-07-29 | 59.00 | 61.48 | 2.55 | 4.33% | 58.05 | 62.98 | 23592 | 14389.12 | 5.46% | 0.00 |
| 2025-07-28 | 59.00 | 58.93 | -0.05 | -0.08% | 58.10 | 59.98 | 14706 | 8712.37 | 3.40% | 0.00 |
| 2025-07-25 | 58.54 | 58.98 | 0.67 | 1.15% | 57.91 | 59.55 | 11321 | 6673.27 | 2.62% | 0.00 |
| 2025-07-24 | 59.20 | 58.31 | -0.89 | -1.50% | 58.06 | 60.48 | 15071 | 8852.86 | 3.49% | 0.00 |
| 2025-07-23 | 59.75 | 59.20 | -0.26 | -0.44% | 58.69 | 62.45 | 19084 | 11489.16 | 4.41% | 0.00 |
| 2025-07-22 | 59.75 | 59.46 | -0.29 | -0.49% | 58.93 | 60.24 | 13569 | 8084.91 | 3.14% | 0.00 |
| 2025-07-21 | 60.60 | 59.75 | -0.30 | -0.50% | 58.51 | 60.60 | 9291 | 5509.36 | 2.15% | 0.00 |
| 2025-07-18 | 61.00 | 60.05 | -0.40 | -0.66% | 59.72 | 61.00 | 10153 | 6111.69 | 2.35% | 0.00 |
| 2025-07-17 | 60.05 | 60.45 | 0.48 | 0.80% | 59.09 | 60.75 | 16809 | 10093.81 | 3.89% | 0.00 |
| 2025-07-16 | 63.42 | 59.97 | -3.87 | -6.06% | 59.90 | 63.42 | 21468 | 13041.49 | 4.97% | 0.00 |
| 2025-07-15 | 63.31 | 63.84 | 0.53 | 0.84% | 60.70 | 63.98 | 13165 | 8190.65 | 3.04% | 0.00 |
| 2025-07-14 | 61.11 | 63.31 | 2.38 | 3.91% | 60.00 | 64.64 | 15588 | 9789.32 | 3.61% | 0.00 |
| 2025-07-11 | 59.50 | 60.93 | 1.49 | 2.51% | 59.00 | 62.49 | 18437 | 11252.20 | 4.26% | 0.00 |
| 2025-07-10 | 59.79 | 59.44 | -0.66 | -1.10% | 58.69 | 60.63 | 11213 | 6683.09 | 2.59% | 0.00 |
上证大盘股票行情在线 K线走势图
毕得医药(688073)股票查询
沪市涨幅前二十
深市涨幅前二十
创业板涨幅前二十
