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 |
|---|---|---|---|---|---|---|---|
| 2026-03-24 | 30.97 | 32.15 | 30.96 | 32.10 | +5.04% | 0.51 | 1.07% |
| 2026-03-23 | 33.04 | 33.24 | 30.40 | 30.56 | -8.37% | 0.65 | 1.38% |
| 2026-03-20 | 34.03 | 34.88 | 33.35 | 33.35 | -2.74% | 0.32 | 0.63% |
| 2026-03-19 | 35.16 | 35.30 | 34.10 | 34.29 | -2.94% | 0.31 | 0.61% |
| 2026-03-18 | 34.99 | 35.89 | 34.98 | 35.33 | +1.46% | 0.38 | 0.72% |
| 2026-03-17 | 36.29 | 36.31 | 34.81 | 34.82 | -4.31% | 0.54 | 1.01% |
| 2026-03-16 | 36.36 | 37.15 | 36.20 | 36.39 | +0.08% | 0.57 | 1.04% |
| 2026-03-13 | 36.32 | 37.37 | 35.82 | 36.36 | -0.82% | 0.70 | 1.28% |
| 2026-03-12 | 36.20 | 36.88 | 36.00 | 36.66 | +0.83% | 0.43 | 0.79% |
| 2026-03-11 | 37.60 | 37.66 | 36.29 | 36.36 | -1.33% | 0.62 | 1.13% |
| 2026-03-10 | 37.49 | 37.49 | 36.40 | 36.85 | +0.68% | 0.49 | 0.90% |
| 2026-03-09 | 36.33 | 36.87 | 35.50 | 36.60 | -0.95% | 0.80 | 1.49% |
| 2026-03-06 | 36.90 | 37.68 | 36.30 | 36.95 | +0.52% | 0.83 | 1.50% |
| 2026-03-05 | 35.47 | 37.28 | 35.20 | 36.76 | +5.39% | 1.34 | 2.46% |
| 2026-03-04 | 33.12 | 35.32 | 33.02 | 34.88 | +3.75% | 0.83 | 1.62% |
| 2026-03-03 | 35.50 | 36.00 | 33.60 | 33.62 | -5.30% | 0.93 | 1.82% |
| 2026-03-02 | 35.92 | 37.16 | 35.29 | 35.50 | -3.45% | 1.12 | 2.09% |
| 2026-02-27 | 36.53 | 36.96 | 36.28 | 36.77 | +0.05% | 0.61 | 1.12% |
| 2026-02-26 | 38.27 | 38.27 | 36.70 | 36.75 | -3.97% | 1.02 | 1.84% |
| 2026-02-25 | 37.79 | 38.72 | 37.38 | 38.27 | +0.87% | 0.93 | 1.62% |