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 |
|---|---|---|---|---|---|---|---|
| 2025-07-23 | 33.99 | 34.64 | 33.56 | 33.86 | -0.06% | 0.54 | 1.07% |
| 2025-07-22 | 33.97 | 34.13 | 33.53 | 33.88 | -0.26% | 0.45 | 0.90% |
| 2025-07-21 | 34.25 | 34.64 | 33.50 | 33.97 | -0.85% | 0.53 | 1.04% |
| 2025-07-18 | 34.83 | 34.97 | 34.13 | 34.26 | -1.24% | 0.43 | 0.84% |
| 2025-07-17 | 35.20 | 35.48 | 34.39 | 34.69 | -1.59% | 0.65 | 1.24% |
| 2025-07-16 | 35.28 | 35.60 | 35.10 | 35.25 | -0.42% | 0.27 | 0.52% |
| 2025-07-15 | 36.16 | 36.50 | 35.05 | 35.40 | -1.67% | 0.46 | 0.86% |
| 2025-07-14 | 34.99 | 36.33 | 34.70 | 36.00 | +2.56% | 0.56 | 1.06% |
| 2025-07-11 | 35.29 | 35.46 | 34.75 | 35.10 | -0.54% | 0.66 | 1.25% |
| 2025-07-10 | 35.15 | 35.64 | 34.99 | 35.29 | +0.37% | 0.44 | 0.84% |
| 2025-07-09 | 35.57 | 35.65 | 35.09 | 35.16 | -1.15% | 0.42 | 0.79% |
| 2025-07-08 | 35.97 | 36.02 | 35.03 | 35.57 | -1.11% | 0.65 | 1.23% |
| 2025-07-07 | 36.90 | 37.54 | 35.58 | 35.97 | -3.67% | 0.89 | 1.65% |
| 2025-07-04 | 36.40 | 38.69 | 36.00 | 37.34 | +3.38% | 1.46 | 2.59% |
| 2025-07-03 | 36.88 | 37.01 | 35.97 | 36.12 | -1.85% | 0.59 | 1.08% |
| 2025-07-02 | 35.90 | 37.89 | 35.83 | 36.80 | +2.68% | 1.45 | 2.63% |
| 2025-07-01 | 36.37 | 37.49 | 35.05 | 35.84 | +0.11% | 1.88 | 3.47% |
| 2025-06-30 | 32.90 | 35.98 | 32.90 | 35.80 | +8.81% | 1.35 | 2.59% |
| 2025-06-27 | 33.25 | 33.85 | 32.50 | 32.90 | -1.02% | 0.42 | 0.86% |
| 2025-06-26 | 33.01 | 33.26 | 32.38 | 33.24 | +0.97% | 0.23 | 0.46% |