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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 44.51 | 45.99 | 43.48 | 45.03 | +0.07% | 2.63 | 3.94% |
| 2025-08-19 | 45.80 | 48.96 | 44.90 | 45.00 | -2.66% | 4.05 | 5.79% |
| 2025-08-18 | 45.50 | 50.00 | 45.48 | 46.23 | +4.24% | 6.27 | 8.82% |
| 2025-08-15 | 46.93 | 47.00 | 43.47 | 44.35 | -1.73% | 5.53 | 8.22% |
| 2025-08-14 | 39.30 | 45.13 | 38.50 | 45.13 | +19.99% | 4.36 | 6.99% |
| 2025-08-13 | 36.04 | 37.76 | 35.48 | 37.61 | +3.52% | 1.99 | 3.63% |
| 2025-08-12 | 34.48 | 36.66 | 34.37 | 36.33 | +4.61% | 2.62 | 4.90% |
| 2025-08-11 | 36.38 | 36.38 | 34.16 | 34.73 | -4.85% | 2.78 | 5.39% |
| 2025-08-08 | 32.88 | 37.10 | 32.88 | 36.50 | +11.79% | 4.00 | 7.57% |
| 2025-08-07 | 32.51 | 33.17 | 32.21 | 32.65 | +0.49% | 0.56 | 1.16% |
| 2025-08-06 | 32.66 | 32.79 | 31.86 | 32.49 | -0.06% | 0.89 | 1.83% |
| 2025-08-05 | 32.48 | 33.66 | 31.51 | 32.51 | +0.74% | 1.33 | 2.74% |
| 2025-08-04 | 32.49 | 32.51 | 31.70 | 32.27 | +0.44% | 0.54 | 1.13% |
| 2025-08-01 | 32.10 | 33.30 | 31.89 | 32.13 | +0.09% | 0.77 | 1.59% |
| 2025-07-31 | 31.59 | 33.19 | 30.84 | 32.10 | +1.65% | 1.29 | 2.69% |
| 2025-07-30 | 33.35 | 33.79 | 31.16 | 31.58 | -5.45% | 1.46 | 3.01% |
| 2025-07-29 | 35.40 | 35.40 | 33.38 | 33.40 | -5.68% | 1.17 | 2.31% |
| 2025-07-28 | 35.90 | 36.28 | 35.36 | 35.41 | -0.25% | 0.71 | 1.32% |
| 2025-07-25 | 35.80 | 36.40 | 35.10 | 35.50 | -1.33% | 1.27 | 2.38% |
| 2025-07-24 | 34.51 | 36.58 | 34.20 | 35.98 | +6.26% | 1.61 | 3.03% |