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 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 54.98 | 55.88 | 54.31 | 54.66 | -0.53% | 1.38 | 0.87% |
| 2025-09-16 | 54.56 | 55.10 | 54.10 | 54.95 | +0.49% | 0.97 | 0.62% |
| 2025-09-15 | 55.41 | 55.47 | 54.55 | 54.68 | -1.39% | 1.17 | 0.74% |
| 2025-09-12 | 56.18 | 56.83 | 55.03 | 55.45 | -0.70% | 1.60 | 1.00% |
| 2025-09-11 | 54.21 | 56.22 | 53.01 | 55.84 | +0.18% | 2.06 | 1.30% |
| 2025-09-10 | 54.99 | 56.38 | 54.50 | 55.74 | +0.02% | 1.58 | 0.98% |
| 2025-09-09 | 57.66 | 57.88 | 55.28 | 55.73 | -4.31% | 2.71 | 1.66% |
| 2025-09-08 | 55.50 | 59.00 | 55.25 | 58.24 | +7.08% | 4.41 | 2.65% |
| 2025-09-05 | 54.00 | 54.54 | 52.86 | 54.39 | +1.76% | 1.61 | 1.03% |
| 2025-09-04 | 54.62 | 55.16 | 52.08 | 53.45 | -1.93% | 1.69 | 1.09% |
| 2025-09-03 | 54.51 | 54.98 | 53.85 | 54.50 | -0.02% | 1.44 | 0.91% |
| 2025-09-02 | 55.89 | 56.20 | 53.83 | 54.51 | -2.28% | 2.02 | 1.28% |
| 2025-09-01 | 54.73 | 56.65 | 54.43 | 55.78 | +1.38% | 2.45 | 1.53% |
| 2025-08-29 | 54.03 | 55.22 | 53.72 | 55.02 | +1.40% | 1.85 | 1.17% |
| 2025-08-28 | 53.47 | 54.93 | 52.69 | 54.26 | +0.48% | 2.73 | 1.76% |
| 2025-08-27 | 55.55 | 56.09 | 54.00 | 54.00 | -6.67% | 4.66 | 2.93% |
| 2025-08-26 | 59.50 | 59.59 | 57.50 | 57.86 | -1.41% | 2.69 | 1.60% |
| 2025-08-25 | 58.50 | 59.40 | 57.96 | 58.69 | +0.48% | 3.19 | 1.89% |
| 2025-08-22 | 58.75 | 58.78 | 57.51 | 58.41 | -0.15% | 2.86 | 1.71% |
| 2025-08-21 | 58.40 | 59.40 | 58.30 | 58.50 | -0.37% | 2.70 | 1.59% |