博瑞医药(688166)股票行情 博瑞医药股票行情 688166股票行情_爱股网
博瑞医药(688166)股票行情
博瑞医药(688166)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 |
|---|
| 2025-10-31 | 54.62 | 57.40 | 3.96 | 7.41% | 54.62 | 59.44 | 226887 | 131102.64 | 5.36% | 0.00 |
| 2025-10-30 | 54.23 | 53.44 | -1.05 | -1.93% | 52.90 | 54.39 | 86502 | 46317.17 | 2.04% | 0.00 |
| 2025-10-29 | 54.00 | 54.49 | 0.20 | 0.37% | 53.18 | 54.61 | 63327 | 34148.40 | 1.50% | 0.00 |
| 2025-10-28 | 55.02 | 54.29 | -0.87 | -1.58% | 53.70 | 55.08 | 81244 | 44088.11 | 1.92% | 2.00 |
| 2025-10-27 | 53.67 | 55.16 | 1.77 | 3.32% | 53.66 | 56.05 | 130290 | 71609.52 | 3.08% | 0.00 |
| 2025-10-24 | 52.30 | 53.39 | 1.49 | 2.87% | 52.01 | 53.86 | 93018 | 49636.10 | 2.20% | 0.00 |
| 2025-10-23 | 52.45 | 51.90 | -0.69 | -1.31% | 50.80 | 52.55 | 59764 | 30722.11 | 1.41% | 29.84 |
| 2025-10-22 | 52.38 | 52.59 | 0.34 | 0.65% | 52.11 | 53.78 | 84200 | 44521.52 | 1.99% | 0.00 |
| 2025-10-21 | 51.47 | 52.25 | 0.68 | 1.32% | 51.41 | 53.65 | 70891 | 37165.95 | 1.68% | 0.00 |
| 2025-10-20 | 52.00 | 51.57 | 0.27 | 0.53% | 51.23 | 52.47 | 56858 | 29451.02 | 1.34% | 4.00 |
| 2025-10-17 | 53.67 | 51.30 | -1.95 | -3.66% | 51.08 | 54.06 | 82670 | 43370.47 | 1.95% | 2.00 |
| 2025-10-16 | 54.95 | 53.25 | -2.06 | -3.72% | 52.97 | 54.96 | 90567 | 48658.29 | 2.14% | 18.04 |
| 2025-10-15 | 53.55 | 55.31 | 2.23 | 4.20% | 52.66 | 55.43 | 94844 | 51737.57 | 2.24% | 0.00 |
| 2025-10-14 | 55.89 | 53.08 | -2.60 | -4.67% | 52.93 | 56.28 | 95484 | 52141.19 | 2.26% | 0.00 |
| 2025-10-13 | 54.85 | 55.68 | -0.96 | -1.69% | 54.16 | 55.85 | 82417 | 45421.86 | 1.95% | 0.00 |
| 2025-10-10 | 57.50 | 56.64 | -0.93 | -1.62% | 56.46 | 58.55 | 96001 | 55042.83 | 2.27% | 0.00 |
| 2025-10-09 | 60.26 | 57.57 | -2.23 | -3.73% | 57.11 | 60.47 | 124156 | 71920.98 | 2.94% | 18.79 |
| 2025-09-30 | 61.50 | 59.80 | 0.36 | 0.61% | 59.77 | 61.90 | 125075 | 76060.41 | 2.96% | 0.00 |
| 2025-09-29 | 59.00 | 59.44 | 1.38 | 2.38% | 58.50 | 61.46 | 162709 | 97307.00 | 3.85% | 0.00 |
| 2025-09-26 | 66.41 | 58.06 | -8.35 | -12.57% | 57.96 | 66.41 | 255157 | 153812.61 | 6.04% | 0.00 |
| 2025-09-25 | 72.50 | 66.41 | -6.09 | -8.40% | 64.46 | 73.44 | 238989 | 161488.33 | 5.65% | 0.00 |
| 2025-09-24 | 74.00 | 72.50 | -1.52 | -2.05% | 70.06 | 74.10 | 182994 | 131978.44 | 4.33% | 0.00 |
| 2025-09-23 | 78.96 | 74.02 | -7.78 | -9.51% | 70.79 | 81.00 | 336926 | 253710.91 | 7.97% | 0.00 |
| 2025-09-22 | 94.63 | 81.80 | -12.39 | -13.15% | 79.61 | 102.74 | 366363 | 331948.97 | 8.67% | 0.00 |
| 2025-09-19 | 93.63 | 94.19 | -0.63 | -0.66% | 93.63 | 98.50 | 103931 | 99619.55 | 2.46% | 0.00 |
| 2025-09-18 | 94.00 | 94.82 | 1.67 | 1.79% | 93.01 | 100.97 | 169390 | 164464.69 | 4.01% | 0.00 |
| 2025-09-17 | 91.85 | 93.15 | 0.75 | 0.81% | 91.20 | 95.80 | 86947 | 81316.77 | 2.06% | 0.00 |
| 2025-09-16 | 94.46 | 92.40 | 1.22 | 1.34% | 91.28 | 96.64 | 116027 | 108127.20 | 2.74% | 0.00 |
| 2025-09-15 | 92.73 | 91.18 | -1.55 | -1.67% | 90.96 | 94.49 | 59827 | 55054.43 | 1.42% | 5.02 |
| 2025-09-12 | 92.88 | 92.73 | 0.02 | 0.02% | 91.61 | 94.98 | 78962 | 73536.52 | 1.87% | 2.00 |
| 2025-09-11 | 88.00 | 92.71 | 1.36 | 1.49% | 87.68 | 93.20 | 112693 | 103095.05 | 2.67% | 0.00 |
| 2025-09-10 | 91.44 | 91.35 | 0.35 | 0.38% | 89.89 | 93.58 | 87932 | 80527.32 | 2.08% | 0.00 |
| 2025-09-09 | 93.92 | 91.00 | -2.82 | -3.01% | 90.44 | 97.50 | 104163 | 97393.29 | 2.46% | 0.00 |
| 2025-09-08 | 96.00 | 93.82 | -3.20 | -3.30% | 91.40 | 97.50 | 123292 | 115771.66 | 2.92% | 2.00 |
| 2025-09-05 | 90.19 | 97.02 | 8.42 | 9.50% | 87.00 | 97.66 | 177696 | 165140.61 | 4.20% | 0.00 |
| 2025-09-04 | 90.71 | 88.60 | -1.49 | -1.65% | 87.13 | 92.87 | 113802 | 102281.35 | 2.69% | 0.00 |
| 2025-09-03 | 91.20 | 90.09 | -1.15 | -1.26% | 88.92 | 93.00 | 90351 | 82259.02 | 2.14% | 0.00 |
| 2025-09-02 | 97.15 | 91.24 | -5.66 | -5.84% | 90.37 | 98.00 | 142448 | 132503.45 | 3.37% | 0.00 |
| 2025-09-01 | 96.47 | 96.90 | 0.43 | 0.45% | 93.25 | 97.85 | 154100 | 147121.45 | 3.65% | 0.00 |
| 2025-08-29 | 102.00 | 96.47 | -1.57 | -1.60% | 94.66 | 103.15 | 161117 | 157342.06 | 3.81% | 0.00 |
| 2025-08-28 | 102.01 | 98.04 | -6.96 | -6.63% | 94.00 | 104.30 | 225337 | 220077.27 | 5.33% | 4.29 |
| 2025-08-27 | 109.40 | 105.00 | -4.50 | -4.11% | 105.00 | 112.40 | 103143 | 111121.65 | 2.44% | 0.00 |
| 2025-08-26 | 111.00 | 109.50 | 0.00 | 0.00% | 108.62 | 111.96 | 88998 | 97973.15 | 2.11% | 0.00 |
| 2025-08-25 | 106.10 | 109.50 | 3.52 | 3.32% | 105.78 | 113.00 | 112111 | 122429.93 | 2.65% | 0.00 |
| 2025-08-22 | 105.12 | 105.98 | 1.06 | 1.01% | 104.29 | 107.50 | 79890 | 84442.14 | 1.89% | 0.00 |
| 2025-08-21 | 109.96 | 104.92 | -5.08 | -4.62% | 104.31 | 111.00 | 115033 | 122471.12 | 2.72% | 0.00 |
| 2025-08-20 | 110.88 | 110.00 | 0.40 | 0.36% | 107.68 | 115.57 | 104366 | 115485.09 | 2.47% | 0.00 |
| 2025-08-19 | 111.50 | 109.60 | -2.20 | -1.97% | 107.72 | 113.59 | 98384 | 108899.65 | 2.33% | 0.00 |
| 2025-08-18 | 113.15 | 111.80 | -2.80 | -2.44% | 110.66 | 115.97 | 109912 | 124211.38 | 2.60% | 10.00 |
| 2025-08-15 | 114.13 | 114.60 | 1.01 | 0.89% | 112.00 | 117.57 | 76657 | 87854.42 | 1.81% | 0.00 |
| 2025-08-14 | 112.05 | 113.59 | 0.80 | 0.71% | 109.60 | 116.88 | 100281 | 113109.57 | 2.37% | 0.00 |
| 2025-08-13 | 113.00 | 112.79 | -0.76 | -0.67% | 111.32 | 116.19 | 87073 | 98652.25 | 2.06% | 0.00 |
| 2025-08-12 | 115.33 | 113.55 | -2.94 | -2.52% | 110.08 | 115.90 | 91948 | 103501.04 | 2.17% | 0.00 |
| 2025-08-11 | 114.00 | 116.49 | 1.66 | 1.45% | 111.62 | 117.11 | 100543 | 115203.45 | 2.38% | 0.00 |
| 2025-08-08 | 107.00 | 114.83 | 7.33 | 6.82% | 106.88 | 115.77 | 126322 | 141174.34 | 2.99% | 4.00 |
| 2025-08-07 | 112.97 | 107.50 | -6.50 | -5.70% | 105.16 | 115.09 | 164516 | 178200.75 | 3.89% | 0.00 |
| 2025-08-06 | 104.00 | 114.00 | 10.33 | 9.96% | 102.60 | 122.59 | 223868 | 249590.55 | 5.30% | 0.00 |
| 2025-08-05 | 100.00 | 103.67 | 5.60 | 5.71% | 97.44 | 105.00 | 134206 | 136699.91 | 3.17% | 2.00 |
| 2025-08-04 | 102.50 | 98.07 | -1.18 | -1.19% | 93.41 | 102.50 | 146789 | 144926.81 | 3.47% | 0.00 |
| 2025-08-01 | 100.00 | 99.25 | 1.47 | 1.50% | 97.21 | 101.50 | 127491 | 126908.11 | 3.02% | 0.00 |
| 2025-07-31 | 100.00 | 97.78 | -2.22 | -2.22% | 92.31 | 102.00 | 251253 | 243722.09 | 5.94% | 0.00 |
| 2025-07-30 | 103.15 | 100.00 | -5.16 | -4.91% | 98.00 | 108.15 | 199083 | 202653.98 | 4.71% | 0.00 |
| 2025-07-29 | 103.10 | 105.16 | 2.07 | 2.01% | 100.18 | 106.87 | 125815 | 130469.66 | 2.98% | 0.00 |
| 2025-07-28 | 101.27 | 103.09 | 3.70 | 3.72% | 98.50 | 104.44 | 143933 | 145946.03 | 3.40% | 0.00 |
| 2025-07-25 | 100.00 | 99.39 | -1.00 | -1.00% | 98.10 | 104.55 | 141425 | 142341.22 | 3.35% | 3.77 |
| 2025-07-24 | 94.74 | 100.39 | 5.64 | 5.95% | 92.88 | 101.49 | 181202 | 176585.11 | 4.29% | 4.00 |
| 2025-07-23 | 91.75 | 94.75 | 2.65 | 2.88% | 87.55 | 98.98 | 292340 | 274889.28 | 6.91% | 0.00 |
| 2025-07-22 | 86.21 | 92.10 | 4.79 | 5.49% | 86.21 | 93.88 | 159623 | 145663.27 | 3.78% | 12.00 |
| 2025-07-21 | 84.00 | 87.31 | 1.02 | 1.18% | 83.72 | 90.80 | 159343 | 138154.33 | 3.77% | 0.00 |
| 2025-07-18 | 74.50 | 86.29 | 11.08 | 14.73% | 74.50 | 88.00 | 184890 | 149918.47 | 4.37% | 0.00 |
| 2025-07-17 | 71.00 | 75.21 | 4.20 | 5.91% | 69.95 | 75.55 | 135889 | 99089.57 | 3.21% | 0.00 |
| 2025-07-16 | 68.80 | 71.01 | 1.85 | 2.67% | 66.66 | 71.45 | 133009 | 92707.41 | 3.15% | 0.00 |
| 2025-07-15 | 63.80 | 69.16 | 5.35 | 8.38% | 63.08 | 69.48 | 160679 | 106551.98 | 3.80% | 2.00 |
| 2025-07-14 | 60.63 | 63.81 | 3.19 | 5.26% | 60.63 | 64.40 | 113340 | 71468.59 | 2.68% | 0.00 |
| 2025-07-11 | 56.50 | 60.62 | 4.53 | 8.08% | 56.48 | 62.25 | 132956 | 78557.52 | 3.14% | 0.00 |
| 2025-07-10 | 55.90 | 56.09 | 0.19 | 0.34% | 54.58 | 56.78 | 45711 | 25553.48 | 1.08% | 0.00 |
| 2025-07-09 | 56.88 | 55.90 | -0.28 | -0.50% | 55.58 | 57.77 | 54763 | 30968.06 | 1.30% | 0.00 |
| 2025-07-08 | 55.29 | 56.18 | 0.89 | 1.61% | 55.14 | 57.19 | 53979 | 30413.40 | 1.28% | 0.00 |
| 2025-07-07 | 55.69 | 55.29 | -0.81 | -1.44% | 54.36 | 57.28 | 55564 | 30956.79 | 1.31% | 0.00 |
| 2025-07-04 | 56.39 | 56.10 | -0.18 | -0.32% | 55.31 | 57.00 | 70724 | 39631.78 | 1.67% | 0.00 |
上证大盘股票行情在线 K线走势图
博瑞医药(688166)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
