博拓生物 sh.688767
38.35
-4.22%
2026-05-25
上海证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2026-05-25 | 39.78 | 41.30 | 37.60 | 38.35 | -4.22% | 1.30 | 2.23% |
| 2026-05-22 | 37.03 | 40.30 | 37.03 | 40.04 | +6.15% | 1.33 | 2.27% |
| 2026-05-21 | 40.37 | 40.77 | 37.41 | 37.72 | -6.19% | 1.81 | 3.10% |
| 2026-05-20 | 40.80 | 42.24 | 40.00 | 40.21 | -1.57% | 1.88 | 3.07% |
| 2026-05-19 | 41.84 | 42.98 | 40.01 | 40.85 | -2.37% | 1.15 | 1.87% |
| 2026-05-18 | 41.58 | 42.38 | 41.12 | 41.84 | +0.63% | 0.75 | 1.21% |
| 2026-05-15 | 42.00 | 43.21 | 40.78 | 41.58 | -2.14% | 0.92 | 1.47% |
| 2026-05-14 | 42.87 | 43.96 | 41.88 | 42.49 | +0.88% | 1.53 | 2.39% |
| 2026-05-13 | 42.13 | 44.18 | 41.80 | 42.12 | -1.03% | 1.17 | 1.82% |
| 2026-05-12 | 43.36 | 43.54 | 41.94 | 42.56 | -1.98% | 1.14 | 1.79% |
| 2026-05-11 | 41.67 | 43.79 | 41.67 | 43.42 | +4.50% | 1.93 | 3.02% |
| 2026-05-08 | 41.65 | 42.20 | 40.59 | 41.55 | +2.09% | 2.22 | 3.59% |
| 2026-05-07 | 38.30 | 41.30 | 37.62 | 40.70 | +6.27% | 2.30 | 3.84% |
| 2026-05-06 | 34.89 | 38.48 | 34.89 | 38.30 | +9.77% | 2.04 | 3.67% |
| 2026-04-30 | 35.45 | 36.38 | 34.53 | 34.89 | -2.87% | 0.97 | 1.85% |
| 2026-04-29 | 34.35 | 36.48 | 34.35 | 35.92 | +4.63% | 0.74 | 1.37% |
| 2026-04-28 | 35.71 | 35.85 | 34.30 | 34.33 | -4.90% | 0.67 | 1.28% |
| 2026-04-27 | 35.71 | 36.76 | 35.59 | 36.10 | -0.88% | 0.79 | 1.47% |
| 2026-04-24 | 36.06 | 36.80 | 35.55 | 36.42 | +1.00% | 0.76 | 1.39% |
| 2026-04-23 | 36.50 | 36.50 | 35.53 | 36.06 | 0.00% | 0.54 | 1.00% |