大博医疗 sz.002901
41.25
+0.19%
2026-05-25
深圳证券交易所
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 | 48.29 | 48.78 | 48.11 | 48.24 | -0.04% | 0.49 | 0.35% |
| 2025-11-19 | 48.66 | 48.88 | 48.10 | 48.26 | -0.82% | 0.51 | 0.37% |
| 2025-11-18 | 48.40 | 49.00 | 48.03 | 48.66 | +0.54% | 0.61 | 0.44% |
| 2025-11-17 | 50.03 | 50.09 | 48.10 | 48.40 | -3.26% | 1.08 | 0.77% |
| 2025-11-14 | 49.56 | 50.88 | 49.29 | 50.03 | +0.95% | 1.21 | 0.83% |
| 2025-11-13 | 49.88 | 50.64 | 49.20 | 49.56 | -0.04% | 0.95 | 0.66% |
| 2025-11-12 | 49.13 | 50.18 | 49.13 | 49.58 | +0.92% | 0.93 | 0.65% |
| 2025-11-11 | 49.40 | 49.70 | 48.96 | 49.13 | -0.24% | 0.58 | 0.41% |
| 2025-11-10 | 48.99 | 49.43 | 48.83 | 49.25 | +0.43% | 0.73 | 0.51% |
| 2025-11-07 | 48.94 | 49.50 | 48.66 | 49.04 | -1.15% | 0.78 | 0.56% |
| 2025-11-06 | 49.52 | 49.72 | 48.85 | 49.61 | +0.22% | 0.71 | 0.50% |
| 2025-11-05 | 49.60 | 50.01 | 48.93 | 49.50 | -1.28% | 0.85 | 0.60% |
| 2025-11-04 | 51.69 | 51.69 | 49.71 | 50.14 | -3.30% | 1.30 | 0.89% |
| 2025-11-03 | 49.89 | 51.89 | 48.72 | 51.85 | +3.62% | 2.60 | 1.77% |
| 2025-10-31 | 49.57 | 51.09 | 48.63 | 50.04 | +1.38% | 2.28 | 1.58% |
| 2025-10-30 | 52.51 | 53.00 | 49.20 | 49.36 | -7.20% | 2.85 | 1.96% |
| 2025-10-29 | 54.72 | 54.72 | 51.60 | 53.19 | -4.76% | 2.48 | 1.65% |
| 2025-10-28 | 53.46 | 56.00 | 53.00 | 55.85 | +4.53% | 2.24 | 1.41% |
| 2025-10-27 | 53.32 | 54.39 | 52.58 | 53.43 | +1.15% | 0.91 | 0.59% |
| 2025-10-24 | 52.01 | 53.17 | 52.00 | 52.82 | +1.73% | 0.79 | 0.52% |