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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 37.30 | 37.70 | 36.89 | 37.02 | -1.25% | 0.36 | 0.66% |
| 2025-12-17 | 37.12 | 37.61 | 36.88 | 37.49 | +1.00% | 0.42 | 0.76% |
| 2025-12-16 | 37.80 | 38.97 | 36.71 | 37.12 | -1.80% | 0.83 | 1.48% |
| 2025-12-15 | 39.07 | 39.79 | 37.62 | 37.80 | -4.11% | 0.57 | 1.00% |
| 2025-12-12 | 38.98 | 39.85 | 38.21 | 39.42 | +1.65% | 0.69 | 1.18% |
| 2025-12-11 | 39.18 | 40.95 | 38.61 | 38.78 | -0.74% | 0.89 | 1.49% |
| 2025-12-10 | 38.10 | 39.47 | 37.58 | 39.07 | +2.60% | 0.91 | 1.56% |
| 2025-12-09 | 38.62 | 39.30 | 38.02 | 38.08 | -1.35% | 0.38 | 0.66% |
| 2025-12-08 | 38.71 | 38.99 | 37.84 | 38.60 | -0.03% | 0.65 | 1.13% |
| 2025-12-05 | 38.77 | 39.10 | 38.02 | 38.61 | -0.44% | 0.40 | 0.68% |
| 2025-12-04 | 38.59 | 39.20 | 38.04 | 38.78 | -0.54% | 0.56 | 0.96% |
| 2025-12-03 | 38.49 | 39.49 | 37.71 | 38.99 | +2.44% | 0.57 | 0.99% |
| 2025-12-02 | 39.05 | 39.05 | 37.90 | 38.06 | -2.54% | 0.73 | 1.27% |
| 2025-12-01 | 39.45 | 40.96 | 38.89 | 39.05 | -0.46% | 0.56 | 0.96% |
| 2025-11-28 | 39.51 | 39.51 | 38.90 | 39.23 | -0.28% | 0.26 | 0.45% |
| 2025-11-27 | 39.33 | 39.85 | 39.31 | 39.34 | +0.49% | 0.22 | 0.37% |
| 2025-11-26 | 39.00 | 40.20 | 38.81 | 39.15 | 0.00% | 0.33 | 0.56% |
| 2025-11-25 | 38.84 | 39.83 | 38.84 | 39.15 | +0.80% | 0.29 | 0.49% |
| 2025-11-24 | 38.41 | 39.42 | 38.08 | 38.84 | +1.07% | 0.26 | 0.46% |
| 2025-11-21 | 40.40 | 40.40 | 38.43 | 38.43 | -4.69% | 0.54 | 0.92% |