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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 35.87 | 36.23 | 35.35 | 36.06 | +0.59% | 0.49 | 0.92% |
| 2026-04-21 | 34.70 | 36.60 | 34.51 | 35.85 | +3.11% | 1.00 | 1.86% |
| 2026-04-20 | 34.95 | 35.47 | 34.48 | 34.77 | -1.45% | 0.58 | 1.12% |
| 2026-04-17 | 35.10 | 36.18 | 34.70 | 35.28 | -0.31% | 0.61 | 1.16% |
| 2026-04-16 | 34.46 | 35.53 | 33.35 | 35.39 | +2.67% | 0.96 | 1.86% |
| 2026-04-15 | 34.95 | 35.06 | 34.00 | 34.47 | -1.20% | 0.51 | 0.99% |
| 2026-04-14 | 35.23 | 35.23 | 34.51 | 34.89 | +0.66% | 0.38 | 0.74% |
| 2026-04-13 | 34.51 | 35.06 | 33.99 | 34.66 | +0.20% | 0.44 | 0.86% |
| 2026-04-10 | 34.50 | 35.99 | 33.99 | 34.59 | +4.44% | 1.17 | 2.24% |
| 2026-04-09 | 33.62 | 33.65 | 32.83 | 33.12 | -2.19% | 0.37 | 0.75% |
| 2026-04-08 | 33.00 | 34.33 | 32.85 | 33.86 | +4.73% | 0.66 | 1.31% |
| 2026-04-07 | 30.81 | 33.23 | 30.49 | 32.33 | +4.93% | 0.61 | 1.26% |
| 2026-04-03 | 31.42 | 31.89 | 30.80 | 30.81 | -2.13% | 0.23 | 0.49% |
| 2026-04-02 | 32.24 | 32.48 | 31.21 | 31.48 | -1.78% | 0.29 | 0.60% |
| 2026-04-01 | 31.35 | 32.14 | 31.35 | 32.05 | +2.99% | 0.33 | 0.70% |
| 2026-03-31 | 31.74 | 32.10 | 31.10 | 31.12 | -1.95% | 0.35 | 0.74% |
| 2026-03-30 | 31.58 | 32.27 | 31.31 | 31.74 | -1.28% | 0.25 | 0.53% |
| 2026-03-27 | 31.13 | 32.17 | 30.96 | 32.15 | +2.75% | 0.33 | 0.68% |
| 2026-03-26 | 32.34 | 32.52 | 31.16 | 31.29 | -2.34% | 0.29 | 0.60% |
| 2026-03-25 | 32.25 | 32.66 | 31.88 | 32.04 | -0.19% | 0.37 | 0.76% |