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 |
|---|---|---|---|---|---|---|---|
| 2025-06-25 | 33.73 | 33.76 | 32.58 | 32.92 | -1.70% | 0.36 | 0.74% |
| 2025-06-24 | 34.06 | 34.06 | 33.08 | 33.49 | -0.24% | 0.29 | 0.58% |
| 2025-06-23 | 32.67 | 33.60 | 32.27 | 33.57 | +1.76% | 0.33 | 0.67% |
| 2025-06-20 | 33.45 | 34.58 | 32.61 | 32.99 | -1.23% | 0.52 | 1.03% |
| 2025-06-19 | 33.71 | 34.70 | 32.90 | 33.40 | -3.97% | 0.57 | 1.14% |
| 2025-06-18 | 34.90 | 35.68 | 33.70 | 34.78 | +0.90% | 0.83 | 1.60% |
| 2025-06-17 | 33.00 | 34.89 | 32.49 | 34.47 | +6.55% | 1.32 | 2.58% |
| 2025-06-16 | 31.50 | 32.70 | 31.20 | 32.35 | +2.67% | 0.59 | 1.22% |
| 2025-06-13 | 32.12 | 32.70 | 31.38 | 31.51 | -3.28% | 0.47 | 1.00% |
| 2025-06-12 | 31.90 | 32.62 | 31.50 | 32.58 | +2.10% | 0.44 | 0.91% |
| 2025-06-11 | 31.90 | 32.40 | 31.35 | 31.91 | +0.73% | 0.31 | 0.65% |
| 2025-06-10 | 32.46 | 32.74 | 31.29 | 31.68 | -2.76% | 0.34 | 0.71% |
| 2025-06-09 | 32.00 | 32.74 | 31.76 | 32.58 | +1.37% | 0.37 | 0.77% |
| 2025-06-06 | 32.78 | 32.81 | 31.51 | 32.14 | -1.29% | 0.42 | 0.88% |
| 2025-06-05 | 33.04 | 33.52 | 32.34 | 32.56 | -1.40% | 0.57 | 1.13% |
| 2025-06-04 | 31.80 | 33.67 | 31.54 | 33.02 | +4.12% | 0.75 | 1.52% |
| 2025-06-03 | 31.10 | 31.77 | 30.54 | 31.71 | +1.75% | 0.33 | 0.68% |
| 2025-05-30 | 30.99 | 31.66 | 30.86 | 31.17 | +0.36% | 0.25 | 0.51% |
| 2025-05-29 | 30.76 | 31.13 | 30.62 | 31.06 | +0.75% | 0.19 | 0.39% |
| 2025-05-28 | 30.14 | 31.06 | 29.98 | 30.83 | +2.44% | 0.34 | 0.74% |