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 |
|---|
| 2025-12-22 | 65.01 | 65.06 | 0.56 | 0.87% | 64.10 | 65.54 | 3678 | 2394.87 | 0.85% | 0.00 |
| 2025-12-19 | 64.98 | 64.50 | -0.19 | -0.29% | 63.87 | 66.55 | 8242 | 5363.04 | 1.91% | 0.00 |
| 2025-12-18 | 66.44 | 64.69 | -1.03 | -1.57% | 64.58 | 66.44 | 3281 | 2134.06 | 0.76% | 0.00 |
| 2025-12-17 | 65.70 | 65.72 | 0.84 | 1.29% | 64.68 | 66.20 | 2945 | 1932.06 | 0.68% | 0.00 |
| 2025-12-16 | 65.45 | 64.88 | -1.28 | -1.93% | 64.30 | 66.18 | 5147 | 3350.19 | 1.19% | 0.00 |
| 2025-12-15 | 67.60 | 66.16 | -1.33 | -1.97% | 65.75 | 67.60 | 4347 | 2890.20 | 1.01% | 0.00 |
| 2025-12-12 | 67.66 | 67.49 | 0.49 | 0.73% | 66.51 | 68.00 | 4484 | 3025.24 | 1.04% | 0.00 |
| 2025-12-11 | 67.92 | 67.00 | -0.92 | -1.35% | 66.67 | 68.51 | 6959 | 4707.07 | 1.61% | 0.00 |
| 2025-12-10 | 67.72 | 67.92 | 0.66 | 0.98% | 66.88 | 68.40 | 3576 | 2426.28 | 0.83% | 0.00 |
| 2025-12-09 | 70.29 | 67.26 | -2.69 | -3.85% | 67.26 | 70.37 | 8581 | 5887.24 | 1.98% | 0.00 |
| 2025-12-08 | 69.33 | 69.95 | 0.88 | 1.27% | 68.88 | 71.60 | 5667 | 3982.02 | 1.31% | 0.00 |
| 2025-12-05 | 69.20 | 69.07 | -0.05 | -0.07% | 68.14 | 69.54 | 3028 | 2079.16 | 0.70% | 0.00 |
| 2025-12-04 | 69.80 | 69.12 | -1.18 | -1.68% | 68.19 | 70.58 | 4795 | 3322.39 | 1.11% | 0.00 |
| 2025-12-03 | 66.15 | 70.30 | 4.23 | 6.40% | 66.15 | 70.37 | 11485 | 7877.19 | 2.66% | 0.00 |
| 2025-12-02 | 69.45 | 66.07 | -3.26 | -4.70% | 65.85 | 69.99 | 9318 | 6246.24 | 2.16% | 0.00 |
| 2025-12-01 | 72.01 | 69.33 | -3.42 | -4.70% | 68.68 | 72.86 | 10762 | 7538.69 | 2.49% | 0.00 |
| 2025-11-28 | 71.68 | 72.75 | 0.46 | 0.64% | 71.68 | 72.96 | 4706 | 3406.68 | 1.09% | 0.00 |
| 2025-11-27 | 73.81 | 72.29 | -0.69 | -0.95% | 71.56 | 74.69 | 7212 | 5231.89 | 1.67% | 0.00 |
| 2025-11-26 | 75.51 | 72.98 | -3.52 | -4.60% | 72.03 | 79.80 | 12222 | 9219.75 | 2.83% | 0.00 |
| 2025-11-25 | 75.61 | 76.50 | 0.89 | 1.18% | 75.22 | 77.45 | 5205 | 3982.59 | 1.20% | 0.00 |
| 2025-11-24 | 72.87 | 75.61 | 2.65 | 3.63% | 71.71 | 76.67 | 6935 | 5136.63 | 1.60% | 0.00 |
| 2025-11-21 | 75.44 | 72.96 | -3.18 | -4.18% | 72.85 | 76.72 | 8872 | 6619.27 | 2.05% | 0.00 |
| 2025-11-20 | 72.51 | 76.14 | 3.86 | 5.34% | 72.19 | 76.50 | 10155 | 7627.39 | 2.35% | 0.00 |
| 2025-11-19 | 72.66 | 72.28 | -0.47 | -0.65% | 71.06 | 73.89 | 6073 | 4418.99 | 1.40% | 0.00 |
| 2025-11-18 | 72.42 | 72.75 | 0.05 | 0.07% | 72.00 | 74.50 | 5408 | 3955.00 | 1.25% | 0.00 |
| 2025-11-17 | 73.80 | 72.70 | -1.70 | -2.28% | 72.01 | 74.85 | 5084 | 3697.98 | 1.18% | 0.00 |
| 2025-11-14 | 75.27 | 74.40 | -1.05 | -1.39% | 74.31 | 76.41 | 4837 | 3638.04 | 1.12% | 0.00 |
| 2025-11-13 | 75.33 | 75.45 | 0.52 | 0.69% | 73.34 | 75.79 | 7145 | 5334.96 | 1.65% | 0.00 |
| 2025-11-12 | 72.89 | 74.93 | 2.64 | 3.65% | 72.29 | 76.89 | 12529 | 9410.94 | 2.90% | 0.00 |
| 2025-11-11 | 72.44 | 72.29 | 0.03 | 0.04% | 71.04 | 73.34 | 5444 | 3929.53 | 1.26% | 0.00 |
| 2025-11-10 | 70.88 | 72.26 | 1.14 | 1.60% | 70.88 | 72.85 | 4558 | 3274.00 | 1.05% | 0.00 |
| 2025-11-07 | 72.30 | 71.12 | -1.38 | -1.90% | 70.80 | 72.50 | 5213 | 3726.38 | 1.21% | 0.00 |
| 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 |
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
