博拓生物

688767
🏛️ 中国 →
39.75
最后更新: 2025-09-26
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
09:30 41.50 41.56 40.99 41.00 82.4K
09:35 40.98 41.02 40.72 40.72 40.2K
09:40 40.83 40.83 40.60 40.70 35.2K
09:45 40.60 40.69 40.50 40.66 31.5K
09:50 40.56 40.62 40.41 40.62 67.7K
09:55 40.51 40.62 40.43 40.62 18.1K
10:00 40.62 40.65 40.50 40.51 18.8K
10:05 40.64 40.64 40.52 40.52 6.4K
10:10 40.55 40.57 40.51 40.52 7.1K
10:15 40.51 40.66 40.51 40.64 22.7K
10:20 40.65 40.65 40.51 40.53 12.0K
10:25 40.51 40.76 40.51 40.70 17.3K
10:30 40.70 40.70 40.52 40.66 9.7K
10:35 40.61 40.61 40.55 40.56 9.4K
10:40 40.54 40.59 40.52 40.58 6.4K
10:45 40.67 40.80 40.58 40.58 19.0K
10:50 40.59 40.75 40.59 40.65 3.6K
10:55 40.75 40.82 40.64 40.82 18.9K
11:00 40.82 41.11 40.82 41.11 21.0K
11:05 41.11 41.11 40.84 40.94 5.5K
11:10 40.95 40.95 40.87 40.88 4.5K
11:15 40.88 40.94 40.88 40.94 3.0K
11:20 40.93 40.94 40.93 40.94 2.7K
11:25 40.85 40.93 40.85 40.93 2.6K
13:00 40.88 40.88 40.68 40.68 19.5K
13:05 40.71 40.71 40.60 40.60 3.9K
13:10 40.56 40.69 40.56 40.69 8.9K
13:15 40.60 40.66 40.58 40.58 8.2K
13:20 40.66 40.71 40.64 40.64 6.4K
13:25 40.61 40.64 40.61 40.64 5.5K
13:30 40.63 40.63 40.48 40.48 41.0K
13:35 40.51 40.51 40.46 40.46 22.3K
13:40 40.47 40.47 40.43 40.44 3.2K
13:45 40.44 40.46 40.38 40.45 17.8K
13:50 40.36 40.38 40.32 40.34 65.5K
13:55 40.33 40.33 40.12 40.12 37.8K
14:00 40.14 40.24 40.08 40.24 32.9K
14:05 40.24 40.30 40.15 40.20 14.5K
14:10 40.20 40.21 40.10 40.12 11.5K
14:15 40.21 40.21 40.14 40.20 5.0K
14:20 40.20 40.20 39.98 39.98 57.2K
14:25 39.98 39.98 39.88 39.92 14.7K
14:30 39.90 40.08 39.90 39.90 24.5K
14:35 39.91 40.00 39.90 39.93 25.1K
14:40 39.92 40.11 39.90 40.11 50.3K
14:45 40.10 40.28 40.00 40.00 22.5K
14:50 40.00 40.00 39.96 39.97 12.1K
14:55 39.97 39.97 39.78 39.78 32.0K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-26 41.50 41.56 39.75 39.75 1.0M
2025-09-25 42.49 43.08 41.47 41.50 1.4M
2025-09-24 40.15 42.25 39.50 42.06 1.8M
2025-09-23 41.72 41.98 39.50 40.26 1.8M
2025-09-22 40.96 42.20 40.44 41.96 1.8M
2025-09-19 42.85 42.90 40.98 41.08 2.6M
2025-09-18 44.58 45.73 42.13 42.68 4.0M
2025-09-17 43.11 44.73 42.85 44.25 3.5M
2025-09-16 42.52 43.70 42.12 43.28 2.3M
2025-09-15 42.54 43.00 41.67 42.45 2.3M
2025-09-12 42.22 42.80 41.24 42.50 2.7M
2025-09-11 41.30 42.64 39.52 42.08 3.3M
2025-09-10 42.14 43.77 41.57 41.82 3.2M
2025-09-09 42.00 43.93 41.50 42.05 5.3M
2025-09-08 38.20 42.27 37.88 42.00 5.4M
2025-09-05 37.70 38.65 36.50 38.09 2.9M
2025-09-04 40.11 40.30 36.93 37.72 4.2M
2025-09-03 41.10 41.50 39.52 40.03 3.1M
2025-09-02 41.80 41.80 40.20 40.58 3.7M
2025-09-01 38.85 41.25 38.85 41.16 5.5M
2025-08-29 39.41 40.00 38.06 39.20 3.1M
2025-08-28 39.99 39.99 38.67 39.80 4.5M
2025-08-27 41.12 41.72 38.89 38.95 5.9M
2025-08-26 41.77 43.20 40.50 41.11 5.8M
2025-08-25 41.23 41.58 40.60 40.95 4.9M
2025-08-22 43.14 43.68 40.60 40.89 7.4M
2025-08-21 43.51 45.00 42.40 43.10 7.4M
2025-08-20 44.51 45.99 43.48 45.03 5.9M
2025-08-19 45.80 48.96 44.90 45.00 8.6M
2025-08-18 45.50 50.00 45.48 46.23 13.2M
2025-08-15 46.93 47.00 43.47 44.35 12.3M
2025-08-14 39.30 45.13 38.50 45.13 10.4M
2025-08-13 36.04 37.76 35.48 37.61 5.4M
2025-08-12 34.48 36.66 34.37 36.33 7.3M
2025-08-11 36.38 36.38 34.16 34.73 8.0M
2025-08-08 32.88 37.10 32.88 36.50 11.3M
2025-08-07 32.51 33.17 32.21 32.65 1.7M
2025-08-06 32.66 32.79 31.86 32.49 2.7M
2025-08-05 32.48 33.66 31.51 32.51 4.1M
2025-08-04 32.49 32.51 31.70 32.27 1.7M
2025-08-01 32.10 33.30 31.89 32.13 2.4M
2025-07-31 31.59 33.19 30.84 32.10 4.0M
2025-07-30 33.35 33.79 31.16 31.58 4.5M
2025-07-29 35.40 35.40 33.38 33.40 3.4M
2025-07-28 35.90 36.28 35.36 35.41 2.0M
2025-07-25 35.80 36.40 35.10 35.50 3.6M
2025-07-24 34.51 36.58 34.20 35.98 4.5M
2025-07-23 33.99 34.64 33.56 33.86 1.6M
2025-07-22 33.97 34.13 33.53 33.88 1.3M
2025-07-21 34.25 34.64 33.50 33.97 1.6M
2025-07-18 34.83 34.97 34.13 34.26 1.3M
2025-07-17 35.20 35.48 34.39 34.69 1.9M
2025-07-16 35.28 35.60 35.10 35.25 0.8M
2025-07-15 36.16 36.50 35.05 35.40 1.3M
2025-07-14 34.99 36.33 34.70 36.00 1.6M
2025-07-11 35.29 35.46 34.75 35.10 1.9M
2025-07-10 35.15 35.64 34.99 35.29 1.2M
2025-07-09 35.57 35.65 35.09 35.16 1.2M
2025-07-08 35.97 36.02 35.03 35.57 1.8M
2025-07-07 36.90 37.54 35.58 35.97 2.5M
2025-07-04 36.40 38.69 36.00 37.34 3.9M
2025-07-03 36.88 37.01 35.97 36.12 1.6M
2025-07-02 35.90 37.89 35.83 36.80 3.9M
2025-07-01 36.37 37.49 35.05 35.84 5.2M
2025-06-30 32.90 35.98 32.90 35.80 3.9M
2025-06-27 33.25 33.85 32.50 32.90 1.3M
2025-06-26 33.01 33.26 32.38 33.24 0.7M
2025-06-25 33.73 33.76 32.58 32.92 1.1M
2025-06-24 34.06 34.06 33.08 33.49 0.9M
2025-06-23 32.67 33.60 32.27 33.57 1.0M
2025-06-20 33.45 34.58 32.61 32.99 1.5M
2025-06-19 33.71 34.70 32.90 33.40 1.7M
2025-06-18 34.90 35.68 33.70 34.78 2.4M
2025-06-17 33.00 34.89 32.49 34.47 3.8M
2025-06-16 31.50 32.70 31.20 32.35 1.8M
2025-06-13 32.12 32.70 31.38 31.51 1.5M
2025-06-12 31.90 32.62 31.50 32.58 1.4M
2025-06-11 31.90 32.40 31.35 31.91 1.0M
2025-06-10 32.46 32.74 31.29 31.68 1.1M
2025-06-09 32.00 32.74 31.76 32.58 1.1M
2025-06-06 32.78 32.81 31.51 32.14 1.3M
2025-06-05 33.77 34.26 33.05 33.28 1.7M
2025-06-04 32.50 34.41 32.24 33.75 2.3M
2025-06-03 31.79 32.47 31.21 32.41 1.0M
2025-05-30 31.67 32.36 31.54 31.86 0.8M
2025-05-29 44.01 44.55 43.82 44.44 0.4M
2025-05-28 43.13 44.45 42.90 44.11 0.8M
2025-05-27 43.30 43.96 42.70 43.06 0.7M
2025-05-26 43.49 43.98 43.10 43.71 0.5M
2025-05-23 44.50 44.50 43.36 43.87 0.8M
2025-05-22 45.60 45.60 43.20 45.00 1.0M
2025-05-21 44.95 46.18 43.60 44.05 2.1M
2025-05-20 43.18 44.97 42.84 44.50 1.3M
2025-05-19 42.70 43.34 42.14 43.18 0.5M
2025-05-16 43.43 43.73 42.60 42.96 0.9M
2025-05-15 44.16 44.48 43.20 43.32 0.7M
2025-05-14 44.00 44.48 43.09 44.15 0.9M
2025-05-13 44.24 44.60 43.20 44.15 1.1M
2025-05-12 43.01 44.60 42.01 44.29 2.3M
2025-05-09 41.00 43.05 40.50 42.77 2.0M
2025-05-08 40.02 41.48 39.78 40.80 1.1M
2025-05-07 40.35 41.23 39.85 40.05 0.8M
2025-05-06 38.94 40.50 38.16 40.02 2.0M
2025-04-30 39.30 39.78 38.53 38.92 1.1M
2025-04-29 38.54 39.93 38.54 39.30 0.7M
2025-04-28 38.96 39.88 37.83 39.21 1.3M
2025-04-25 40.04 40.50 39.11 39.88 0.6M
2025-04-24 40.08 40.66 39.70 40.02 0.4M
2025-04-23 41.20 41.36 39.50 40.06 0.8M
2025-04-22 40.69 41.18 40.05 40.84 0.9M
2025-04-21 38.09 41.21 38.09 40.79 2.0M
2025-04-18 37.50 38.36 37.27 38.05 0.6M
2025-04-17 37.05 37.69 36.89 37.11 0.7M
2025-04-16 37.56 38.00 36.83 37.03 0.5M
2025-04-15 37.34 38.70 37.34 37.97 0.5M
2025-04-14 38.98 38.98 37.40 37.65 0.9M
2025-04-11 36.60 38.85 36.24 38.45 1.1M
2025-04-10 35.31 37.16 35.31 36.75 0.8M
2025-04-09 34.29 35.65 32.59 35.31 1.0M
2025-04-08 33.01 34.68 32.35 34.36 1.4M
2025-04-07 36.50 37.36 31.51 32.23 1.7M
2025-04-03 39.27 39.28 37.93 38.38 0.7M
2025-04-02 39.50 40.15 38.83 39.27 0.7M
2025-04-01 38.90 40.26 38.54 39.50 0.8M
2025-03-31 39.88 40.48 37.51 38.80 1.4M
2025-03-28 39.00 40.05 39.00 39.83 1.1M
2025-03-27 38.45 39.35 37.82 39.10 1.1M
2025-03-26 38.31 38.94 37.61 38.40 0.6M
2025-03-25 38.28 39.20 37.23 38.24 0.8M
2025-03-24 37.94 38.49 37.30 38.28 1.2M
2025-03-21 39.20 39.35 37.90 37.96 1.3M
2025-03-20 38.98 39.08 38.37 38.90 0.6M
2025-03-19 38.13 39.38 38.13 38.91 1.1M
2025-03-18 38.43 39.08 37.80 38.45 0.8M
2025-03-17 37.66 38.69 37.51 38.29 1.1M
2025-03-14 37.11 37.50 36.80 37.39 0.9M
2025-03-13 35.90 37.46 35.80 37.19 1.2M
2025-03-12 36.35 36.36 35.49 36.10 0.8M
2025-03-11 36.36 36.87 36.00 36.36 0.7M
2025-03-10 37.00 37.38 36.31 36.72 0.6M
2025-03-07 37.48 37.48 36.51 36.93 0.8M
2025-03-06 37.36 37.62 36.86 37.51 1.4M
2025-03-05 36.36 37.34 35.82 37.22 1.2M
2025-03-04 36.81 37.50 36.27 36.45 1.2M
2025-03-03 35.97 37.83 35.50 37.18 2.0M
2025-02-28 35.11 36.17 35.11 35.50 0.9M
2025-02-27 35.35 35.85 34.49 35.81 2.0M
2025-02-26 34.23 34.65 33.95 34.48 0.8M
2025-02-25 34.51 34.60 33.84 34.24 0.6M
2025-02-24 34.95 35.18 34.32 34.54 0.7M
2025-02-21 34.89 35.47 34.72 34.95 0.8M
2025-02-20 34.50 35.12 34.34 34.98 1.0M
2025-02-19 34.00 34.65 33.82 34.65 0.8M
2025-02-18 33.97 34.56 33.70 34.24 1.1M
2025-02-17 33.85 34.49 33.70 33.97 0.8M
2025-02-14 33.40 34.08 33.40 33.69 0.6M
2025-02-13 34.00 34.00 33.35 33.36 0.6M
2025-02-12 33.98 34.10 33.68 34.00 0.5M
2025-02-11 34.00 34.51 33.50 33.98 0.7M
2025-02-10 34.10 34.39 33.79 34.00 0.9M
2025-02-07 34.02 34.48 33.72 34.12 0.8M
2025-02-06 34.69 35.10 33.68 34.14 1.2M
2025-02-05 36.00 36.36 34.70 35.05 0.8M
2025-01-27 35.88 36.32 35.54 35.81 0.6M
2025-01-24 36.36 36.47 35.33 35.50 0.9M
2025-01-23 34.20 36.28 34.17 35.77 2.0M
2025-01-22 34.71 34.71 33.52 34.20 0.5M
2025-01-21 34.20 34.72 34.20 34.52 0.5M
2025-01-20 33.90 34.77 33.90 34.12 0.5M
2025-01-17 34.86 34.93 33.31 33.98 1.0M
2025-01-16 33.00 35.69 32.78 34.70 1.5M
2025-01-15 32.96 33.39 32.63 32.98 0.4M
2025-01-14 32.46 33.42 32.08 32.96 0.9M
2025-01-13 30.73 32.50 30.48 32.50 1.3M
2025-01-10 32.00 32.06 31.07 31.50 0.4M
2025-01-09 32.00 32.80 32.00 32.37 0.4M
2025-01-08 33.25 33.31 31.71 32.72 0.4M
2025-01-07 32.98 33.33 32.02 33.20 0.7M
2025-01-06 32.05 33.00 30.99 33.00 0.8M
2025-01-03 32.87 33.19 32.21 32.40 0.5M
2025-01-02 32.68 33.26 32.53 32.87 0.7M