博拓生物(688767)股票行情 博拓生物股票行情 688767股票行情_爱股网
博拓生物(688767)股票行情
博拓生物(688767)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 | 40.61 | 42.10 | 1.20 | 2.93% | 40.51 | 42.37 | 18026 | 7484.25 | 1.21% | 0.00 |
| 2025-11-05 | 40.61 | 40.90 | -0.17 | -0.41% | 40.60 | 41.68 | 11535 | 4732.84 | 0.77% | 0.00 |
| 2025-11-04 | 42.70 | 41.07 | -1.66 | -3.88% | 40.68 | 43.20 | 27564 | 11468.02 | 1.85% | 0.00 |
| 2025-11-03 | 46.18 | 42.73 | -3.88 | -8.32% | 40.32 | 46.36 | 62727 | 26623.44 | 4.20% | 0.00 |
| 2025-10-31 | 46.39 | 46.61 | 1.83 | 4.09% | 45.36 | 46.99 | 37525 | 17365.55 | 2.51% | 0.00 |
| 2025-10-30 | 45.38 | 44.78 | -0.60 | -1.32% | 44.00 | 48.38 | 50266 | 23484.21 | 3.37% | 0.00 |
| 2025-10-29 | 43.90 | 45.38 | 1.57 | 3.58% | 43.01 | 46.50 | 34159 | 15380.58 | 2.29% | 0.00 |
| 2025-10-28 | 45.08 | 43.81 | -1.25 | -2.77% | 43.46 | 45.30 | 19478 | 8576.36 | 1.30% | 0.00 |
| 2025-10-27 | 46.00 | 45.06 | 0.30 | 0.67% | 44.28 | 46.00 | 24336 | 10968.71 | 1.63% | 0.00 |
| 2025-10-24 | 43.80 | 44.76 | 0.98 | 2.24% | 43.00 | 46.29 | 37389 | 16885.51 | 2.50% | 0.00 |
| 2025-10-23 | 43.11 | 43.78 | 0.57 | 1.32% | 42.70 | 44.80 | 21188 | 9266.89 | 1.42% | 0.00 |
| 2025-10-22 | 43.36 | 43.21 | -0.18 | -0.41% | 42.20 | 43.90 | 18675 | 8007.64 | 1.25% | 0.00 |
| 2025-10-21 | 40.50 | 43.39 | 3.26 | 8.12% | 40.14 | 44.98 | 50250 | 21638.36 | 3.36% | 0.00 |
| 2025-10-20 | 39.28 | 40.13 | 1.12 | 2.87% | 39.11 | 40.44 | 8787 | 3508.49 | 0.59% | 0.00 |
| 2025-10-17 | 40.33 | 39.01 | -1.31 | -3.25% | 39.00 | 40.78 | 10511 | 4168.22 | 0.70% | 0.00 |
| 2025-10-16 | 40.99 | 40.32 | -0.72 | -1.75% | 39.90 | 41.62 | 13177 | 5358.06 | 0.88% | 0.00 |
| 2025-10-15 | 40.64 | 41.04 | 0.84 | 2.09% | 39.46 | 41.66 | 12446 | 5082.01 | 0.83% | 0.00 |
| 2025-10-14 | 41.33 | 40.20 | -1.13 | -2.73% | 40.10 | 43.36 | 20793 | 8641.68 | 1.39% | 0.00 |
| 2025-10-13 | 40.56 | 41.33 | -0.53 | -1.27% | 40.08 | 41.84 | 16642 | 6818.03 | 1.11% | 0.00 |
| 2025-10-10 | 41.80 | 41.86 | -0.10 | -0.24% | 41.06 | 42.15 | 12080 | 5024.32 | 0.81% | 0.00 |
| 2025-10-09 | 40.41 | 41.96 | 1.76 | 4.38% | 40.20 | 42.48 | 20490 | 8556.15 | 1.37% | 0.00 |
| 2025-09-30 | 40.50 | 40.20 | 0.04 | 0.10% | 39.90 | 40.81 | 11811 | 4766.95 | 0.79% | 0.00 |
| 2025-09-29 | 39.75 | 40.16 | 0.41 | 1.03% | 39.00 | 40.16 | 10083 | 3997.82 | 0.68% | 0.00 |
| 2025-09-26 | 41.50 | 39.75 | -1.75 | -4.22% | 39.75 | 41.56 | 10275 | 4154.77 | 0.69% | 0.00 |
| 2025-09-25 | 42.49 | 41.50 | -0.56 | -1.33% | 41.47 | 43.08 | 14320 | 6052.28 | 0.96% | 0.00 |
| 2025-09-24 | 40.15 | 42.06 | 1.80 | 4.47% | 39.50 | 42.25 | 18281 | 7564.69 | 1.22% | 0.00 |
| 2025-09-23 | 41.72 | 40.26 | -1.70 | -4.05% | 39.50 | 41.98 | 17998 | 7273.88 | 1.21% | 0.00 |
| 2025-09-22 | 40.96 | 41.96 | 0.88 | 2.14% | 40.44 | 42.20 | 17703 | 7303.08 | 1.19% | 0.00 |
| 2025-09-19 | 42.85 | 41.08 | -1.60 | -3.75% | 40.98 | 42.90 | 25747 | 10710.09 | 1.72% | 0.00 |
| 2025-09-18 | 44.58 | 42.68 | -1.57 | -3.55% | 42.13 | 45.73 | 40470 | 17726.87 | 2.71% | 0.00 |
| 2025-09-17 | 43.11 | 44.25 | 0.97 | 2.24% | 42.85 | 44.73 | 35247 | 15501.34 | 2.36% | 0.00 |
| 2025-09-16 | 42.52 | 43.28 | 0.83 | 1.96% | 42.12 | 43.70 | 22910 | 9846.06 | 1.53% | 0.00 |
| 2025-09-15 | 42.54 | 42.45 | -0.05 | -0.12% | 41.67 | 43.00 | 23441 | 9922.65 | 1.57% | 0.00 |
| 2025-09-12 | 42.22 | 42.50 | 0.42 | 1.00% | 41.24 | 42.80 | 27198 | 11433.86 | 1.82% | 0.00 |
| 2025-09-11 | 41.30 | 42.08 | 0.26 | 0.62% | 39.52 | 42.64 | 33088 | 13781.30 | 2.22% | 0.00 |
| 2025-09-10 | 42.14 | 41.82 | -0.23 | -0.55% | 41.57 | 43.77 | 31875 | 13519.42 | 2.13% | 0.00 |
| 2025-09-09 | 42.00 | 42.05 | 0.05 | 0.12% | 41.50 | 43.93 | 53259 | 22796.38 | 3.57% | 0.00 |
| 2025-09-08 | 38.20 | 42.00 | 3.91 | 10.27% | 37.88 | 42.27 | 54061 | 21664.72 | 3.62% | 0.00 |
| 2025-09-05 | 37.70 | 38.09 | 0.37 | 0.98% | 36.50 | 38.65 | 29289 | 10984.66 | 1.96% | 0.00 |
| 2025-09-04 | 40.11 | 37.72 | -2.31 | -5.77% | 36.93 | 40.30 | 41921 | 16245.80 | 2.81% | 0.00 |
| 2025-09-03 | 41.10 | 40.03 | -0.55 | -1.36% | 39.52 | 41.50 | 30731 | 12493.69 | 2.06% | 0.00 |
| 2025-09-02 | 41.80 | 40.58 | -0.58 | -1.41% | 40.20 | 41.80 | 36621 | 14975.89 | 2.45% | 0.00 |
| 2025-09-01 | 38.85 | 41.16 | 1.96 | 5.00% | 38.85 | 41.25 | 54823 | 22220.58 | 3.67% | 0.00 |
| 2025-08-29 | 39.41 | 39.20 | -0.60 | -1.51% | 38.06 | 40.00 | 31293 | 12274.36 | 2.10% | 0.00 |
| 2025-08-28 | 39.99 | 39.80 | 0.85 | 2.18% | 38.67 | 39.99 | 44511 | 17408.77 | 2.98% | 0.00 |
| 2025-08-27 | 41.12 | 38.95 | -2.16 | -5.25% | 38.89 | 41.72 | 59112 | 23826.06 | 3.96% | 0.00 |
| 2025-08-26 | 41.77 | 41.11 | 0.16 | 0.39% | 40.50 | 43.20 | 58406 | 24331.27 | 3.91% | 0.00 |
| 2025-08-25 | 41.23 | 40.95 | 0.06 | 0.15% | 40.60 | 41.58 | 48791 | 20055.98 | 3.27% | 0.00 |
| 2025-08-22 | 43.14 | 40.89 | -2.21 | -5.13% | 40.60 | 43.68 | 74417 | 31050.70 | 4.98% | 0.00 |
| 2025-08-21 | 43.51 | 43.10 | -1.93 | -4.29% | 42.40 | 45.00 | 73656 | 31896.12 | 4.93% | 0.00 |
| 2025-08-20 | 44.51 | 45.03 | 0.03 | 0.07% | 43.48 | 45.99 | 58804 | 26282.36 | 3.94% | 0.00 |
| 2025-08-19 | 45.80 | 45.00 | -1.23 | -2.66% | 44.90 | 48.96 | 86442 | 40537.66 | 5.79% | 0.00 |
| 2025-08-18 | 45.50 | 46.23 | 1.88 | 4.24% | 45.48 | 50.00 | 131639 | 62706.96 | 8.82% | 0.00 |
| 2025-08-15 | 46.93 | 44.35 | -0.78 | -1.73% | 43.47 | 47.00 | 122809 | 55276.80 | 8.22% | 0.00 |
| 2025-08-14 | 39.30 | 45.13 | 7.52 | 19.99% | 38.50 | 45.13 | 104343 | 43580.80 | 6.99% | 0.00 |
| 2025-08-13 | 36.04 | 37.61 | 1.28 | 3.52% | 35.48 | 37.76 | 54137 | 19907.70 | 3.63% | 0.00 |
| 2025-08-12 | 34.48 | 36.33 | 1.60 | 4.61% | 34.37 | 36.66 | 73124 | 26185.46 | 4.90% | 0.00 |
| 2025-08-11 | 36.38 | 34.73 | -1.77 | -4.85% | 34.16 | 36.38 | 80448 | 27839.81 | 5.39% | 0.00 |
| 2025-08-08 | 32.88 | 36.50 | 3.85 | 11.79% | 32.88 | 37.10 | 113054 | 39971.67 | 7.57% | 0.00 |
| 2025-08-07 | 32.51 | 32.65 | 0.16 | 0.49% | 32.21 | 33.17 | 17292 | 5624.20 | 1.16% | 0.00 |
| 2025-08-06 | 32.66 | 32.49 | -0.02 | -0.06% | 31.86 | 32.79 | 27398 | 8850.97 | 1.83% | 0.00 |
| 2025-08-05 | 32.48 | 32.51 | 0.24 | 0.74% | 31.51 | 33.66 | 40874 | 13331.97 | 2.74% | 0.00 |
| 2025-08-04 | 32.49 | 32.27 | 0.14 | 0.44% | 31.70 | 32.51 | 16932 | 5426.07 | 1.13% | 0.00 |
| 2025-08-01 | 32.10 | 32.13 | 0.03 | 0.09% | 31.89 | 33.30 | 23672 | 7696.79 | 1.59% | 0.00 |
| 2025-07-31 | 31.59 | 32.10 | 0.52 | 1.65% | 30.84 | 33.19 | 40102 | 12916.76 | 2.69% | 0.00 |
| 2025-07-30 | 33.35 | 31.58 | -1.82 | -5.45% | 31.16 | 33.79 | 45012 | 14551.66 | 3.01% | 0.00 |
| 2025-07-29 | 35.40 | 33.40 | -2.01 | -5.68% | 33.38 | 35.40 | 34479 | 11720.95 | 2.31% | 0.00 |
| 2025-07-28 | 35.90 | 35.41 | -0.09 | -0.25% | 35.36 | 36.28 | 19741 | 7067.19 | 1.32% | 0.00 |
| 2025-07-25 | 35.80 | 35.50 | -0.48 | -1.33% | 35.10 | 36.40 | 35519 | 12709.75 | 2.38% | 0.00 |
| 2025-07-24 | 34.51 | 35.98 | 2.12 | 6.26% | 34.20 | 36.58 | 45283 | 16094.88 | 3.03% | 0.00 |
| 2025-07-23 | 33.99 | 33.86 | -0.02 | -0.06% | 33.56 | 34.64 | 15980 | 5432.25 | 1.07% | 0.00 |
| 2025-07-22 | 33.97 | 33.88 | -0.09 | -0.26% | 33.53 | 34.13 | 13367 | 4518.05 | 0.90% | 0.00 |
| 2025-07-21 | 34.25 | 33.97 | -0.29 | -0.85% | 33.50 | 34.64 | 15576 | 5287.64 | 1.04% | 0.10 |
| 2025-07-18 | 34.83 | 34.26 | -0.43 | -1.24% | 34.13 | 34.97 | 12597 | 4328.00 | 0.84% | 0.00 |
| 2025-07-17 | 35.20 | 34.69 | -0.56 | -1.59% | 34.39 | 35.48 | 18518 | 6461.42 | 1.24% | 0.00 |
| 2025-07-16 | 35.28 | 35.25 | -0.15 | -0.42% | 35.10 | 35.60 | 7733 | 2733.60 | 0.52% | 0.00 |
| 2025-07-15 | 36.16 | 35.40 | -0.60 | -1.67% | 35.05 | 36.50 | 12885 | 4584.55 | 0.86% | 0.00 |
| 2025-07-14 | 34.99 | 36.00 | 0.90 | 2.56% | 34.70 | 36.33 | 15879 | 5610.04 | 1.06% | 3.00 |
| 2025-07-11 | 35.29 | 35.10 | -0.19 | -0.54% | 34.75 | 35.46 | 18733 | 6554.05 | 1.25% | 0.00 |
| 2025-07-10 | 35.15 | 35.29 | 0.13 | 0.37% | 34.99 | 35.64 | 12496 | 4403.05 | 0.84% | 0.00 |
上证大盘股票行情在线 K线走势图
博拓生物(688767)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
