大博医疗(002901)股票行情
大博医疗(002901)股票行情历史数据
| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|
| 2026-02-03 | 49.30 | 49.75 | 0.55 | 1.12% | 48.70 | 50.03 | 18546 | 9164.35 | 0.64% |
| 2026-02-02 | 51.31 | 49.20 | -1.93 | -3.77% | 49.15 | 51.31 | 28591 | 14316.36 | 0.99% |
| 2026-01-30 | 50.83 | 51.13 | 0.28 | 0.55% | 50.50 | 51.97 | 32490 | 16654.30 | 1.13% |
| 2026-01-29 | 51.21 | 50.85 | -0.37 | -0.72% | 50.25 | 51.97 | 37322 | 19054.28 | 1.29% |
| 2026-01-28 | 51.81 | 51.22 | -0.68 | -1.31% | 50.99 | 53.21 | 39154 | 20135.22 | 1.36% |
| 2026-01-27 | 50.20 | 51.90 | 3.60 | 7.45% | 50.00 | 52.00 | 72388 | 37067.09 | 2.51% |
| 2026-01-26 | 50.15 | 48.30 | -1.85 | -3.69% | 48.26 | 50.15 | 29808 | 14498.34 | 1.03% |
| 2026-01-23 | 49.43 | 50.15 | 0.73 | 1.48% | 49.23 | 50.43 | 20395 | 10176.43 | 0.71% |
| 2026-01-22 | 49.91 | 49.42 | -0.53 | -1.06% | 49.21 | 50.65 | 16809 | 8335.93 | 0.58% |
| 2026-01-21 | 49.00 | 49.95 | 0.67 | 1.36% | 48.99 | 50.65 | 27076 | 13539.27 | 0.94% |
| 2026-01-20 | 50.40 | 49.28 | -1.07 | -2.13% | 48.89 | 50.54 | 23409 | 11598.04 | 0.81% |
| 2026-01-19 | 50.25 | 50.35 | 0.05 | 0.10% | 50.00 | 51.65 | 19930 | 10114.71 | 0.69% |
| 2026-01-16 | 51.01 | 50.30 | -0.58 | -1.14% | 50.07 | 51.10 | 18007 | 9076.59 | 0.62% |
| 2026-01-15 | 50.01 | 50.88 | 0.38 | 0.75% | 49.52 | 50.90 | 22792 | 11485.66 | 0.79% |
| 2026-01-14 | 52.74 | 50.50 | -1.71 | -3.28% | 50.00 | 52.77 | 54951 | 28259.16 | 1.90% |
| 2026-01-13 | 51.30 | 52.21 | 1.26 | 2.47% | 50.80 | 52.86 | 51342 | 26589.51 | 1.78% |
| 2026-01-12 | 50.80 | 50.95 | -0.24 | -0.47% | 50.30 | 51.37 | 28554 | 14480.03 | 0.99% |
| 2026-01-09 | 49.49 | 51.19 | 1.68 | 3.39% | 49.13 | 51.25 | 34356 | 17344.07 | 1.19% |
| 2026-01-08 | 49.48 | 49.51 | 0.03 | 0.06% | 48.93 | 50.20 | 19470 | 9639.25 | 0.67% |
| 2026-01-07 | 50.32 | 49.48 | -0.81 | -1.61% | 49.48 | 50.44 | 19477 | 9709.33 | 0.68% |
| 2026-01-06 | 49.81 | 50.29 | 0.66 | 1.33% | 49.62 | 51.61 | 27258 | 13714.29 | 0.94% |
| 2026-01-05 | 47.54 | 49.63 | 2.26 | 4.77% | 47.50 | 49.75 | 30897 | 15164.95 | 1.07% |
| 2025-12-31 | 48.20 | 47.37 | -0.65 | -1.35% | 47.27 | 48.20 | 13179 | 6262.01 | 0.46% |
| 2025-12-30 | 48.32 | 48.02 | -0.30 | -0.62% | 47.90 | 48.72 | 15383 | 7403.44 | 0.53% |
| 2025-12-29 | 49.10 | 48.32 | -0.82 | -1.67% | 48.20 | 49.36 | 16178 | 7864.64 | 0.56% |
| 2025-12-26 | 49.79 | 49.14 | -0.50 | -1.01% | 49.06 | 49.79 | 12919 | 6375.54 | 0.45% |
| 2025-12-25 | 49.29 | 49.64 | 0.30 | 0.61% | 48.83 | 49.99 | 16775 | 8298.51 | 0.58% |
| 2025-12-24 | 49.61 | 49.34 | -0.27 | -0.54% | 49.03 | 49.86 | 13825 | 6820.12 | 0.48% |
| 2025-12-23 | 49.55 | 49.61 | 0.05 | 0.10% | 49.30 | 50.25 | 17387 | 8659.54 | 0.60% |
| 2025-12-22 | 49.01 | 49.56 | 0.57 | 1.16% | 48.55 | 49.82 | 19433 | 9597.35 | 0.67% |
| 2025-12-19 | 48.83 | 48.99 | 0.12 | 0.25% | 48.58 | 49.71 | 19486 | 9588.77 | 0.68% |
| 2025-12-18 | 48.40 | 48.87 | 0.36 | 0.74% | 48.02 | 49.44 | 17980 | 8806.60 | 0.62% |
| 2025-12-17 | 48.82 | 48.51 | -0.54 | -1.10% | 48.32 | 49.56 | 26627 | 13007.20 | 0.92% |
| 2025-12-16 | 48.90 | 49.05 | 0.11 | 0.22% | 47.72 | 49.70 | 26364 | 12806.16 | 0.91% |
| 2025-12-15 | 46.87 | 48.94 | 2.19 | 4.68% | 46.85 | 49.64 | 37547 | 18256.02 | 1.30% |
| 2025-12-12 | 47.84 | 46.75 | -1.12 | -2.34% | 46.75 | 48.15 | 29244 | 13904.29 | 1.01% |
| 2025-12-11 | 48.15 | 47.87 | -0.29 | -0.60% | 47.83 | 48.60 | 15062 | 7240.89 | 0.52% |
| 2025-12-10 | 48.01 | 48.16 | 0.00 | 0.00% | 47.73 | 48.46 | 13685 | 6586.12 | 0.47% |
| 2025-12-09 | 48.45 | 48.16 | -0.34 | -0.70% | 48.15 | 49.20 | 14858 | 7222.28 | 0.52% |
| 2025-12-08 | 48.30 | 48.50 | 0.20 | 0.41% | 48.01 | 48.70 | 17404 | 8404.61 | 0.60% |
| 2025-12-05 | 48.13 | 48.30 | 0.00 | 0.00% | 47.50 | 48.50 | 10579 | 5082.05 | 0.37% |
| 2025-12-04 | 48.58 | 48.30 | -0.28 | -0.58% | 47.91 | 48.58 | 9880 | 4758.68 | 0.34% |
| 2025-12-03 | 48.70 | 48.58 | -0.38 | -0.78% | 48.30 | 49.07 | 10937 | 5319.89 | 0.38% |
| 2025-12-02 | 49.23 | 48.96 | -0.50 | -1.01% | 48.76 | 50.28 | 23414 | 11579.22 | 0.81% |
| 2025-12-01 | 49.14 | 49.46 | 1.29 | 2.68% | 48.80 | 50.44 | 29027 | 14370.56 | 1.01% |
| 2025-11-28 | 48.34 | 48.17 | 0.09 | 0.19% | 47.56 | 48.34 | 8424 | 4046.19 | 0.29% |
| 2025-11-27 | 47.91 | 48.08 | 0.33 | 0.69% | 47.65 | 48.50 | 11578 | 5572.01 | 0.40% |
| 2025-11-26 | 47.69 | 47.75 | 0.00 | 0.00% | 47.54 | 48.17 | 11326 | 5416.56 | 0.39% |
| 2025-11-25 | 47.46 | 47.75 | 0.45 | 0.95% | 47.44 | 48.50 | 19166 | 9187.37 | 0.66% |
| 2025-11-24 | 47.00 | 47.30 | 0.30 | 0.64% | 46.94 | 47.50 | 11597 | 5482.40 | 0.40% |
| 2025-11-21 | 48.13 | 47.00 | -1.24 | -2.57% | 46.94 | 48.53 | 15889 | 7553.87 | 0.55% |
| 2025-11-20 | 48.29 | 48.24 | -0.02 | -0.04% | 48.11 | 48.78 | 10146 | 4909.73 | 0.35% |
| 2025-11-19 | 48.66 | 48.26 | -0.40 | -0.82% | 48.10 | 48.88 | 10548 | 5097.46 | 0.37% |
| 2025-11-18 | 48.40 | 48.66 | 0.26 | 0.54% | 48.03 | 49.00 | 12589 | 6121.56 | 0.44% |
| 2025-11-17 | 50.03 | 48.40 | -1.63 | -3.26% | 48.10 | 50.09 | 22188 | 10793.01 | 0.77% |
| 2025-11-14 | 49.56 | 50.03 | 0.47 | 0.95% | 49.29 | 50.88 | 24034 | 12080.92 | 0.83% |
| 2025-11-13 | 49.88 | 49.56 | -0.02 | -0.04% | 49.20 | 50.64 | 19141 | 9502.90 | 0.66% |
| 2025-11-12 | 49.13 | 49.58 | 0.45 | 0.92% | 49.13 | 50.18 | 18673 | 9294.73 | 0.65% |
| 2025-11-11 | 49.40 | 49.13 | -0.12 | -0.24% | 48.96 | 49.70 | 11811 | 5811.24 | 0.41% |
| 2025-11-10 | 48.99 | 49.25 | 0.21 | 0.43% | 48.83 | 49.43 | 14743 | 7250.32 | 0.51% |
| 2025-11-07 | 48.94 | 49.04 | -0.57 | -1.15% | 48.66 | 49.50 | 16021 | 7845.78 | 0.56% |
| 2025-11-06 | 49.52 | 49.61 | 0.11 | 0.22% | 48.85 | 49.72 | 14461 | 7129.06 | 0.50% |
| 2025-11-05 | 49.60 | 49.50 | -0.64 | -1.28% | 48.93 | 50.01 | 17184 | 8512.71 | 0.60% |
| 2025-11-04 | 51.69 | 50.14 | -1.71 | -3.30% | 49.71 | 51.69 | 25736 | 12966.59 | 0.89% |
| 2025-11-03 | 49.89 | 51.85 | 1.81 | 3.62% | 48.72 | 51.89 | 51121 | 26036.09 | 1.77% |
| 2025-10-31 | 49.57 | 50.04 | 0.68 | 1.38% | 48.63 | 51.09 | 45465 | 22810.63 | 1.58% |
| 2025-10-30 | 52.51 | 49.36 | -3.83 | -7.20% | 49.20 | 53.00 | 56613 | 28540.81 | 1.96% |
| 2025-10-29 | 54.72 | 53.19 | -2.66 | -4.76% | 51.60 | 54.72 | 47471 | 24823.20 | 1.65% |
| 2025-10-28 | 53.46 | 55.85 | 2.42 | 4.53% | 53.00 | 56.00 | 40688 | 22420.81 | 1.41% |
| 2025-10-27 | 53.32 | 53.43 | 0.61 | 1.15% | 52.58 | 54.39 | 17141 | 9135.50 | 0.59% |
| 2025-10-24 | 52.01 | 52.82 | 0.90 | 1.73% | 52.00 | 53.17 | 14899 | 7864.65 | 0.52% |
| 2025-10-23 | 52.10 | 51.92 | -0.33 | -0.63% | 51.05 | 52.24 | 14398 | 7418.61 | 0.50% |
| 2025-10-22 | 52.17 | 52.25 | 0.09 | 0.17% | 51.70 | 52.93 | 13835 | 7241.43 | 0.48% |
| 2025-10-21 | 52.41 | 52.16 | -0.23 | -0.44% | 52.00 | 52.96 | 18938 | 9908.68 | 0.66% |
| 2025-10-20 | 52.45 | 52.39 | 0.54 | 1.04% | 52.20 | 53.74 | 17793 | 9385.59 | 0.62% |
| 2025-10-17 | 55.08 | 51.85 | -2.93 | -5.35% | 51.69 | 55.34 | 30995 | 16400.31 | 1.07% |
| 2025-10-16 | 55.23 | 54.78 | -0.74 | -1.33% | 54.54 | 56.25 | 22430 | 12385.57 | 0.78% |
| 2025-10-15 | 56.88 | 55.52 | -1.68 | -2.94% | 54.74 | 57.45 | 29393 | 16278.04 | 1.02% |
| 2025-10-14 | 59.01 | 57.20 | -1.80 | -3.05% | 56.77 | 59.50 | 39203 | 22591.53 | 1.36% |
| 2025-10-13 | 56.03 | 59.00 | 0.45 | 0.77% | 55.66 | 59.11 | 38235 | 22244.15 | 1.33% |
深证大盘股票行情在线 K线走势图
大博医疗(002901)股票查询
沪市涨幅前二十
深市涨幅前二十
创业板涨幅前二十
