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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 41.65 | 41.87 | 40.16 | 40.32 | -3.47% | 0.49 | 0.80% |
| 2025-11-19 | 41.21 | 42.68 | 41.21 | 41.77 | +0.77% | 0.55 | 0.87% |
| 2025-11-18 | 41.43 | 41.80 | 40.76 | 41.45 | +0.05% | 0.42 | 0.68% |
| 2025-11-17 | 41.70 | 41.87 | 40.88 | 41.43 | -0.65% | 0.52 | 0.84% |
| 2025-11-14 | 42.30 | 42.84 | 41.60 | 41.70 | -2.68% | 0.57 | 0.91% |
| 2025-11-13 | 44.00 | 44.18 | 42.41 | 42.85 | -1.92% | 0.72 | 1.11% |
| 2025-11-12 | 42.15 | 44.52 | 42.15 | 43.69 | +3.65% | 1.19 | 1.81% |
| 2025-11-11 | 43.55 | 43.90 | 41.90 | 42.15 | -3.55% | 0.58 | 0.91% |
| 2025-11-10 | 43.98 | 44.80 | 43.02 | 43.70 | -0.32% | 0.88 | 1.34% |
| 2025-11-07 | 42.10 | 45.00 | 41.69 | 43.84 | +4.13% | 2.06 | 3.15% |
| 2025-11-06 | 40.61 | 42.37 | 40.51 | 42.10 | +2.93% | 0.75 | 1.21% |
| 2025-11-05 | 40.61 | 41.68 | 40.60 | 40.90 | -0.41% | 0.47 | 0.77% |
| 2025-11-04 | 42.70 | 43.20 | 40.68 | 41.07 | -3.88% | 1.15 | 1.85% |
| 2025-11-03 | 46.18 | 46.36 | 40.32 | 42.73 | -8.32% | 2.66 | 4.20% |
| 2025-10-31 | 46.39 | 46.99 | 45.36 | 46.61 | +4.09% | 1.74 | 2.51% |
| 2025-10-30 | 45.38 | 48.38 | 44.00 | 44.78 | -1.32% | 2.35 | 3.37% |
| 2025-10-29 | 43.90 | 46.50 | 43.01 | 45.38 | +3.58% | 1.54 | 2.29% |
| 2025-10-28 | 45.08 | 45.30 | 43.46 | 43.81 | -2.77% | 0.86 | 1.30% |
| 2025-10-27 | 46.00 | 46.00 | 44.28 | 45.06 | +0.67% | 1.10 | 1.63% |
| 2025-10-24 | 43.80 | 46.29 | 43.00 | 44.76 | +2.24% | 1.69 | 2.50% |