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 |
|---|---|---|---|---|---|---|---|
| 2025-10-23 | 43.11 | 44.80 | 42.70 | 43.78 | +1.32% | 0.93 | 1.42% |
| 2025-10-22 | 43.36 | 43.90 | 42.20 | 43.21 | -0.41% | 0.80 | 1.25% |
| 2025-10-21 | 40.50 | 44.98 | 40.14 | 43.39 | +8.12% | 2.16 | 3.36% |
| 2025-10-20 | 39.28 | 40.44 | 39.11 | 40.13 | +2.87% | 0.35 | 0.59% |
| 2025-10-17 | 40.33 | 40.78 | 39.00 | 39.01 | -3.25% | 0.42 | 0.70% |
| 2025-10-16 | 40.99 | 41.62 | 39.90 | 40.32 | -1.75% | 0.54 | 0.88% |
| 2025-10-15 | 40.64 | 41.66 | 39.46 | 41.04 | +2.09% | 0.51 | 0.83% |
| 2025-10-14 | 41.33 | 43.36 | 40.10 | 40.20 | -2.73% | 0.86 | 1.39% |
| 2025-10-13 | 40.56 | 41.84 | 40.08 | 41.33 | -1.27% | 0.68 | 1.11% |
| 2025-10-10 | 41.80 | 42.15 | 41.06 | 41.86 | -0.24% | 0.50 | 0.81% |
| 2025-10-09 | 40.41 | 42.48 | 40.20 | 41.96 | +4.38% | 0.86 | 1.37% |
| 2025-09-30 | 40.50 | 40.81 | 39.90 | 40.20 | +0.10% | 0.48 | 0.79% |
| 2025-09-29 | 39.75 | 40.16 | 39.00 | 40.16 | +1.03% | 0.40 | 0.68% |
| 2025-09-26 | 41.50 | 41.56 | 39.75 | 39.75 | -4.22% | 0.42 | 0.69% |
| 2025-09-25 | 42.49 | 43.08 | 41.47 | 41.50 | -1.33% | 0.61 | 0.96% |
| 2025-09-24 | 40.15 | 42.25 | 39.50 | 42.06 | +4.47% | 0.76 | 1.22% |
| 2025-09-23 | 41.72 | 41.98 | 39.50 | 40.26 | -4.05% | 0.73 | 1.21% |
| 2025-09-22 | 40.96 | 42.20 | 40.44 | 41.96 | +2.14% | 0.73 | 1.19% |
| 2025-09-19 | 42.85 | 42.90 | 40.98 | 41.08 | -3.75% | 1.07 | 1.72% |
| 2025-09-18 | 44.58 | 45.73 | 42.13 | 42.68 | -3.55% | 1.77 | 2.71% |