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 |
|---|---|---|---|---|---|---|---|
| 2025-05-27 | 30.26 | 30.72 | 29.84 | 30.09 | -1.49% | 0.28 | 0.62% |
| 2025-05-26 | 30.39 | 30.74 | 30.12 | 30.55 | -0.36% | 0.24 | 0.51% |
| 2025-05-23 | 31.10 | 31.10 | 30.30 | 30.66 | -2.51% | 0.36 | 0.77% |
| 2025-05-22 | 31.87 | 31.87 | 30.19 | 31.45 | +2.16% | 0.44 | 0.93% |
| 2025-05-21 | 31.41 | 32.27 | 30.47 | 30.78 | -1.01% | 0.94 | 1.97% |
| 2025-05-20 | 30.18 | 31.43 | 29.94 | 31.10 | +3.06% | 0.58 | 1.22% |
| 2025-05-19 | 29.84 | 30.29 | 29.45 | 30.18 | +0.51% | 0.20 | 0.44% |
| 2025-05-16 | 30.35 | 30.56 | 29.77 | 30.02 | -0.83% | 0.36 | 0.80% |
| 2025-05-15 | 30.86 | 31.09 | 30.19 | 30.27 | -1.88% | 0.29 | 0.62% |
| 2025-05-14 | 30.75 | 31.09 | 30.11 | 30.85 | 0.00% | 0.39 | 0.83% |
| 2025-05-13 | 30.92 | 31.17 | 30.19 | 30.85 | -0.32% | 0.46 | 0.99% |
| 2025-05-12 | 30.06 | 31.17 | 29.36 | 30.95 | +3.55% | 1.01 | 2.19% |
| 2025-05-09 | 28.65 | 30.09 | 28.30 | 29.89 | +4.83% | 0.84 | 1.87% |
| 2025-05-08 | 27.97 | 28.99 | 27.80 | 28.51 | +1.87% | 0.46 | 1.05% |
| 2025-05-07 | 28.20 | 28.81 | 27.85 | 27.99 | +0.07% | 0.33 | 0.76% |
| 2025-05-06 | 27.21 | 28.30 | 26.67 | 27.97 | +2.83% | 0.81 | 1.92% |