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 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 43.11 | 44.73 | 42.85 | 44.25 | +2.24% | 1.55 | 2.36% |
| 2025-09-16 | 42.52 | 43.70 | 42.12 | 43.28 | +1.96% | 0.98 | 1.53% |
| 2025-09-15 | 42.54 | 43.00 | 41.67 | 42.45 | -0.12% | 0.99 | 1.57% |
| 2025-09-12 | 42.22 | 42.80 | 41.24 | 42.50 | +1.00% | 1.14 | 1.82% |
| 2025-09-11 | 41.30 | 42.64 | 39.52 | 42.08 | +0.62% | 1.38 | 2.22% |
| 2025-09-10 | 42.14 | 43.77 | 41.57 | 41.82 | -0.55% | 1.35 | 2.13% |
| 2025-09-09 | 42.00 | 43.93 | 41.50 | 42.05 | +0.12% | 2.28 | 3.57% |
| 2025-09-08 | 38.20 | 42.27 | 37.88 | 42.00 | +10.27% | 2.17 | 3.62% |
| 2025-09-05 | 37.70 | 38.65 | 36.50 | 38.09 | +0.98% | 1.10 | 1.96% |
| 2025-09-04 | 40.11 | 40.30 | 36.93 | 37.72 | -5.77% | 1.62 | 2.81% |
| 2025-09-03 | 41.10 | 41.50 | 39.52 | 40.03 | -1.36% | 1.25 | 2.06% |
| 2025-09-02 | 41.80 | 41.80 | 40.20 | 40.58 | -1.41% | 1.50 | 2.45% |
| 2025-09-01 | 38.85 | 41.25 | 38.85 | 41.16 | +5.00% | 2.22 | 3.67% |
| 2025-08-29 | 39.41 | 40.00 | 38.06 | 39.20 | -1.51% | 1.23 | 2.10% |
| 2025-08-28 | 39.99 | 39.99 | 38.67 | 39.80 | +2.18% | 1.74 | 2.98% |
| 2025-08-27 | 41.12 | 41.72 | 38.89 | 38.95 | -5.25% | 2.38 | 3.96% |
| 2025-08-26 | 41.77 | 43.20 | 40.50 | 41.11 | +0.39% | 2.43 | 3.91% |
| 2025-08-25 | 41.23 | 41.58 | 40.60 | 40.95 | +0.15% | 2.01 | 3.27% |
| 2025-08-22 | 43.14 | 43.68 | 40.60 | 40.89 | -5.13% | 3.11 | 4.98% |
| 2025-08-21 | 43.51 | 45.00 | 42.40 | 43.10 | -4.29% | 3.19 | 4.93% |