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 |
|---|
| 2025-12-22 | 37.97 | 39.70 | 1.72 | 4.53% | 37.62 | 39.79 | 20655 | 7983.87 | 1.38% | 0.00 |
| 2025-12-19 | 37.36 | 37.98 | 0.96 | 2.59% | 36.92 | 38.26 | 13331 | 5043.89 | 0.89% | 0.00 |
| 2025-12-18 | 37.30 | 37.02 | -0.47 | -1.25% | 36.89 | 37.70 | 9791 | 3644.60 | 0.66% | 0.00 |
| 2025-12-17 | 37.12 | 37.49 | 0.37 | 1.00% | 36.88 | 37.61 | 11322 | 4216.63 | 0.76% | 0.00 |
| 2025-12-16 | 37.80 | 37.12 | -0.68 | -1.80% | 36.71 | 38.97 | 22119 | 8289.06 | 1.48% | 0.00 |
| 2025-12-15 | 39.07 | 37.80 | -1.62 | -4.11% | 37.62 | 39.79 | 14862 | 5717.21 | 1.00% | 0.00 |
| 2025-12-12 | 38.98 | 39.42 | 0.64 | 1.65% | 38.21 | 39.85 | 17671 | 6919.70 | 1.18% | 0.00 |
| 2025-12-11 | 39.18 | 38.78 | -0.29 | -0.74% | 38.61 | 40.95 | 22255 | 8854.07 | 1.49% | 0.00 |
| 2025-12-10 | 38.10 | 39.07 | 0.99 | 2.60% | 37.58 | 39.47 | 23370 | 9089.12 | 1.56% | 0.00 |
| 2025-12-09 | 38.62 | 38.08 | -0.52 | -1.35% | 38.02 | 39.30 | 9925 | 3831.28 | 0.66% | 0.00 |
| 2025-12-08 | 38.71 | 38.60 | -0.01 | -0.03% | 37.84 | 38.99 | 16882 | 6480.83 | 1.13% | 0.00 |
| 2025-12-05 | 38.77 | 38.61 | -0.17 | -0.44% | 38.02 | 39.10 | 10215 | 3951.90 | 0.68% | 0.00 |
| 2025-12-04 | 38.59 | 38.78 | -0.21 | -0.54% | 38.04 | 39.20 | 14388 | 5564.80 | 0.96% | 0.00 |
| 2025-12-03 | 38.49 | 38.99 | 0.93 | 2.44% | 37.71 | 39.49 | 14727 | 5690.71 | 0.99% | 0.00 |
| 2025-12-02 | 39.05 | 38.06 | -0.99 | -2.54% | 37.90 | 39.05 | 18970 | 7323.75 | 1.27% | 0.00 |
| 2025-12-01 | 39.45 | 39.05 | -0.18 | -0.46% | 38.89 | 40.96 | 14274 | 5630.87 | 0.96% | 0.00 |
| 2025-11-28 | 39.51 | 39.23 | -0.11 | -0.28% | 38.90 | 39.51 | 6654 | 2601.68 | 0.45% | 0.00 |
| 2025-11-27 | 39.33 | 39.34 | 0.19 | 0.49% | 39.31 | 39.85 | 5549 | 2197.19 | 0.37% | 0.00 |
| 2025-11-26 | 39.00 | 39.15 | 0.00 | 0.00% | 38.81 | 40.20 | 8288 | 3279.36 | 0.56% | 0.00 |
| 2025-11-25 | 38.84 | 39.15 | 0.31 | 0.80% | 38.84 | 39.83 | 7351 | 2892.23 | 0.49% | 0.00 |
| 2025-11-24 | 38.41 | 38.84 | 0.41 | 1.07% | 38.08 | 39.42 | 6804 | 2635.93 | 0.46% | 0.00 |
| 2025-11-21 | 40.40 | 38.43 | -1.89 | -4.69% | 38.43 | 40.40 | 13675 | 5364.88 | 0.92% | 0.00 |
| 2025-11-20 | 41.65 | 40.32 | -1.45 | -3.47% | 40.16 | 41.87 | 11997 | 4891.33 | 0.80% | 0.00 |
| 2025-11-19 | 41.21 | 41.77 | 0.32 | 0.77% | 41.21 | 42.68 | 13032 | 5487.98 | 0.87% | 6500.00 |
| 2025-11-18 | 41.43 | 41.45 | 0.02 | 0.05% | 40.76 | 41.80 | 10170 | 4188.30 | 0.68% | 0.00 |
| 2025-11-17 | 41.70 | 41.43 | -0.27 | -0.65% | 40.88 | 41.87 | 12494 | 5150.98 | 0.84% | 0.00 |
| 2025-11-14 | 42.30 | 41.70 | -1.15 | -2.68% | 41.60 | 42.84 | 13553 | 5689.28 | 0.91% | 0.00 |
| 2025-11-13 | 44.00 | 42.85 | -0.84 | -1.92% | 42.41 | 44.18 | 16610 | 7158.86 | 1.11% | 0.00 |
| 2025-11-12 | 42.15 | 43.69 | 1.54 | 3.65% | 42.15 | 44.52 | 27100 | 11896.11 | 1.81% | 0.00 |
| 2025-11-11 | 43.55 | 42.15 | -1.55 | -3.55% | 41.90 | 43.90 | 13648 | 5799.96 | 0.91% | 0.00 |
| 2025-11-10 | 43.98 | 43.70 | -0.14 | -0.32% | 43.02 | 44.80 | 19961 | 8772.87 | 1.34% | 0.00 |
| 2025-11-07 | 42.10 | 43.84 | 1.74 | 4.13% | 41.69 | 45.00 | 47006 | 20629.26 | 3.15% | 0.00 |
| 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 |
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
