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 |
|---|---|---|---|---|---|---|---|
| 2026-02-24 | 40.49 | 40.80 | 37.23 | 37.94 | -5.76% | 1.88 | 3.31% |
| 2026-02-13 | 37.50 | 41.38 | 37.14 | 40.26 | +7.36% | 3.28 | 5.49% |
| 2026-02-12 | 36.79 | 37.85 | 36.51 | 37.50 | +1.87% | 0.63 | 1.13% |
| 2026-02-11 | 36.30 | 36.89 | 36.22 | 36.81 | +1.10% | 0.48 | 0.88% |
| 2026-02-10 | 36.01 | 36.84 | 36.01 | 36.41 | -0.16% | 0.39 | 0.71% |
| 2026-02-09 | 36.00 | 36.56 | 35.71 | 36.47 | +2.21% | 0.53 | 0.97% |
| 2026-02-06 | 36.22 | 36.22 | 35.21 | 35.68 | -0.97% | 0.44 | 0.83% |
| 2026-02-05 | 35.27 | 36.45 | 34.80 | 36.03 | +1.84% | 1.07 | 2.00% |
| 2026-02-04 | 34.84 | 35.46 | 34.37 | 35.38 | +1.14% | 0.98 | 1.89% |
| 2026-02-03 | 34.55 | 35.00 | 33.37 | 34.98 | +1.77% | 1.48 | 2.90% |
| 2026-02-02 | 35.55 | 35.90 | 34.31 | 34.37 | -3.10% | 0.90 | 1.73% |
| 2026-01-30 | 36.71 | 37.19 | 35.20 | 35.47 | -4.16% | 1.41 | 2.64% |
| 2026-01-29 | 38.04 | 38.72 | 37.00 | 37.01 | -2.76% | 1.03 | 1.83% |
| 2026-01-28 | 39.29 | 39.29 | 37.92 | 38.06 | -3.35% | 1.05 | 1.83% |
| 2026-01-27 | 39.85 | 39.85 | 37.50 | 39.38 | -1.60% | 2.02 | 3.50% |
| 2026-01-26 | 40.32 | 41.35 | 39.72 | 40.02 | +0.45% | 1.92 | 3.17% |
| 2026-01-23 | 39.57 | 40.33 | 39.57 | 39.84 | +1.12% | 1.29 | 2.16% |
| 2026-01-22 | 41.37 | 41.40 | 39.18 | 39.40 | -3.60% | 1.51 | 2.53% |
| 2026-01-21 | 40.12 | 42.08 | 39.75 | 40.87 | +1.92% | 1.40 | 2.28% |
| 2026-01-20 | 41.46 | 41.90 | 39.78 | 40.10 | -3.28% | 1.42 | 2.35% |