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 |
|---|---|---|---|---|---|---|---|
| 2026-01-19 | 42.13 | 42.70 | 41.12 | 41.46 | -1.59% | 1.30 | 2.10% |
| 2026-01-16 | 44.00 | 44.19 | 42.03 | 42.13 | -2.43% | 1.26 | 1.98% |
| 2026-01-15 | 43.39 | 44.80 | 42.58 | 43.18 | -2.06% | 1.62 | 2.50% |
| 2026-01-14 | 44.81 | 46.30 | 42.81 | 44.09 | -1.87% | 2.57 | 3.86% |
| 2026-01-13 | 46.89 | 47.58 | 44.45 | 44.93 | -4.77% | 2.40 | 3.53% |
| 2026-01-12 | 45.01 | 47.80 | 44.86 | 47.18 | +4.91% | 3.35 | 4.83% |
| 2026-01-09 | 45.80 | 45.87 | 44.38 | 44.97 | -3.56% | 2.83 | 4.19% |
| 2026-01-08 | 45.54 | 48.01 | 43.59 | 46.63 | +0.95% | 5.23 | 7.60% |
| 2026-01-07 | 47.02 | 48.19 | 42.54 | 46.19 | -4.51% | 6.67 | 9.78% |
| 2026-01-06 | 48.69 | 50.98 | 45.83 | 48.37 | +6.68% | 12.24 | 16.73% |
| 2026-01-05 | 40.89 | 45.34 | 40.89 | 45.34 | +20.01% | 7.08 | 10.69% |
| 2025-12-31 | 39.01 | 39.50 | 37.68 | 37.78 | -3.08% | 0.88 | 1.55% |
| 2025-12-30 | 40.20 | 40.20 | 38.65 | 38.98 | -3.37% | 0.94 | 1.61% |
| 2025-12-29 | 38.64 | 41.81 | 38.38 | 40.34 | +3.92% | 1.82 | 3.01% |
| 2025-12-26 | 40.34 | 41.00 | 38.60 | 38.82 | -3.77% | 0.95 | 1.63% |
| 2025-12-25 | 39.60 | 41.13 | 39.60 | 40.34 | +1.13% | 1.14 | 1.90% |
| 2025-12-24 | 39.84 | 40.28 | 39.13 | 39.89 | -0.28% | 0.44 | 0.74% |
| 2025-12-23 | 39.66 | 40.20 | 39.11 | 40.00 | +0.76% | 0.59 | 1.00% |
| 2025-12-22 | 37.97 | 39.79 | 37.62 | 39.70 | +4.53% | 0.80 | 1.38% |
| 2025-12-19 | 37.36 | 38.26 | 36.92 | 37.98 | +2.59% | 0.50 | 0.89% |