博济医药(300404)股票行情
博济医药(300404)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 |
|---|
| 2025-03-28 | 9.78 | 9.92 | 0.11 | 1.12% | 9.75 | 10.25 | 240795 | 24187.68 | 8.66% | 0.00 |
| 2025-03-27 | 9.60 | 9.81 | 0.18 | 1.87% | 9.42 | 9.85 | 135435 | 13151.00 | 4.87% | 0.00 |
| 2025-03-26 | 9.55 | 9.63 | 0.11 | 1.16% | 9.45 | 9.70 | 75832 | 7312.11 | 2.73% | 0.00 |
| 2025-03-25 | 9.54 | 9.52 | -0.01 | -0.10% | 9.36 | 9.67 | 97449 | 9263.13 | 3.51% | 0.00 |
| 2025-03-24 | 9.77 | 9.53 | -0.28 | -2.85% | 9.30 | 9.93 | 168338 | 16123.48 | 6.06% | 0.00 |
| 2025-03-21 | 10.24 | 9.81 | -0.20 | -2.00% | 9.79 | 10.35 | 180484 | 18011.75 | 6.49% | 0.00 |
| 2025-03-20 | 10.11 | 10.01 | -0.13 | -1.28% | 9.90 | 10.15 | 138637 | 13886.12 | 4.99% | 20.00 |
| 2025-03-19 | 10.02 | 10.14 | 0.09 | 0.90% | 9.99 | 10.40 | 217655 | 22194.54 | 7.83% | 0.00 |
| 2025-03-18 | 9.98 | 10.05 | 0.13 | 1.31% | 9.97 | 10.22 | 178998 | 18041.37 | 6.44% | 2.00 |
| 2025-03-17 | 10.16 | 9.92 | -0.21 | -2.07% | 9.89 | 10.18 | 164108 | 16356.80 | 5.90% | 0.00 |
| 2025-03-14 | 9.95 | 10.13 | 0.21 | 2.12% | 9.74 | 10.15 | 225895 | 22546.68 | 8.13% | 11.00 |
| 2025-03-13 | 10.40 | 9.92 | -0.43 | -4.15% | 9.80 | 10.40 | 312568 | 31265.72 | 11.25% | 0.00 |
| 2025-03-12 | 10.23 | 10.35 | 0.13 | 1.27% | 10.08 | 10.58 | 431652 | 44371.57 | 15.53% | 3.00 |
| 2025-03-11 | 10.09 | 10.22 | -0.66 | -6.07% | 10.03 | 10.38 | 608563 | 61916.06 | 21.89% | 0.00 |
| 2025-03-10 | 10.58 | 10.88 | 1.26 | 13.10% | 10.46 | 11.54 | 862049 | 94828.52 | 31.01% | 56.00 |
| 2025-03-07 | 9.78 | 9.62 | -0.20 | -2.04% | 9.55 | 9.83 | 86174 | 8348.63 | 3.10% | 0.00 |
| 2025-03-06 | 9.60 | 9.82 | 0.23 | 2.40% | 9.59 | 9.84 | 110377 | 10774.17 | 3.97% | 0.00 |
| 2025-03-05 | 9.65 | 9.59 | -0.10 | -1.03% | 9.46 | 9.69 | 74053 | 7074.90 | 2.66% | 0.00 |
| 2025-03-04 | 9.51 | 9.69 | 0.15 | 1.57% | 9.46 | 9.72 | 81055 | 7807.29 | 2.92% | 50.00 |
| 2025-03-03 | 9.45 | 9.54 | 0.15 | 1.60% | 9.41 | 9.78 | 120083 | 11551.61 | 4.32% | 0.00 |
| 2025-02-28 | 9.82 | 9.39 | -0.48 | -4.86% | 9.36 | 9.92 | 127149 | 12193.54 | 4.57% | 0.00 |
| 2025-02-27 | 9.96 | 9.87 | -0.03 | -0.30% | 9.66 | 9.98 | 129152 | 12679.51 | 4.65% | 0.00 |
| 2025-02-26 | 10.03 | 9.90 | -0.13 | -1.30% | 9.80 | 10.07 | 153907 | 15242.47 | 5.58% | 0.00 |
| 2025-02-25 | 10.00 | 10.03 | -0.19 | -1.86% | 9.94 | 10.16 | 122987 | 12357.03 | 4.46% | 0.00 |
| 2025-02-24 | 10.35 | 10.22 | -0.08 | -0.78% | 10.06 | 10.45 | 168994 | 17223.46 | 6.13% | 0.00 |
| 2025-02-21 | 10.26 | 10.30 | 0.04 | 0.39% | 10.11 | 10.49 | 233929 | 23898.15 | 8.48% | 0.00 |
| 2025-02-20 | 10.01 | 10.26 | 0.25 | 2.50% | 9.99 | 10.50 | 260409 | 26810.22 | 9.44% | 0.00 |
| 2025-02-19 | 9.86 | 10.01 | 0.12 | 1.21% | 9.77 | 10.17 | 246376 | 24497.60 | 8.93% | 0.00 |
| 2025-02-18 | 10.28 | 9.89 | -0.51 | -4.90% | 9.85 | 10.35 | 366230 | 36922.32 | 13.28% | 0.00 |
| 2025-02-17 | 10.48 | 10.40 | 0.23 | 2.26% | 10.30 | 11.11 | 619125 | 65685.77 | 22.45% | 1.00 |
| 2025-02-14 | 9.70 | 10.17 | 0.59 | 6.16% | 9.70 | 10.53 | 523601 | 53496.30 | 18.99% | 0.00 |
| 2025-02-13 | 9.57 | 9.58 | 0.00 | 0.00% | 9.32 | 9.78 | 224854 | 21480.34 | 8.15% | 0.00 |
| 2025-02-12 | 9.52 | 9.58 | 0.06 | 0.63% | 9.35 | 9.77 | 200451 | 19124.97 | 7.27% | 6.00 |
| 2025-02-11 | 9.26 | 9.52 | 0.20 | 2.15% | 9.11 | 9.78 | 305519 | 28946.58 | 11.08% | 0.00 |
| 2025-02-10 | 9.25 | 9.32 | 0.15 | 1.64% | 9.05 | 9.35 | 192909 | 17787.69 | 7.00% | 0.00 |
| 2025-02-07 | 8.69 | 9.17 | 0.50 | 5.77% | 8.67 | 9.18 | 219162 | 19793.70 | 7.95% | 10.00 |
| 2025-02-06 | 8.45 | 8.67 | 0.19 | 2.24% | 8.38 | 8.67 | 77153 | 6593.66 | 2.80% | 60.00 |
| 2025-02-05 | 8.41 | 8.48 | 0.14 | 1.68% | 8.33 | 8.48 | 69786 | 5874.88 | 2.53% | 0.00 |
| 2025-01-27 | 8.35 | 8.34 | -0.01 | -0.12% | 8.33 | 8.51 | 59764 | 5028.78 | 2.17% | 0.00 |
| 2025-01-24 | 8.33 | 8.35 | 0.03 | 0.36% | 8.26 | 8.37 | 66997 | 5569.30 | 2.43% | 0.00 |
| 2025-01-23 | 8.32 | 8.32 | 0.03 | 0.36% | 8.32 | 8.48 | 57172 | 4806.56 | 2.07% | 0.00 |
| 2025-01-22 | 8.36 | 8.29 | -0.09 | -1.07% | 8.24 | 8.36 | 40921 | 3392.88 | 1.48% | 0.00 |
| 2025-01-21 | 8.43 | 8.38 | -0.05 | -0.59% | 8.27 | 8.48 | 57745 | 4821.15 | 2.09% | 0.00 |
| 2025-01-20 | 8.35 | 8.43 | 0.14 | 1.69% | 8.31 | 8.47 | 72991 | 6141.26 | 2.65% | 0.00 |
| 2025-01-17 | 8.23 | 8.29 | 0.02 | 0.24% | 8.17 | 8.35 | 53719 | 4442.76 | 1.95% | 0.00 |
| 2025-01-16 | 8.30 | 8.27 | 0.02 | 0.24% | 8.16 | 8.39 | 49373 | 4090.25 | 1.79% | 0.00 |
| 2025-01-15 | 8.28 | 8.25 | -0.09 | -1.08% | 8.22 | 8.34 | 54663 | 4518.25 | 1.98% | 0.00 |
| 2025-01-14 | 7.97 | 8.34 | 0.37 | 4.64% | 7.97 | 8.34 | 78382 | 6426.05 | 2.84% | 0.00 |
| 2025-01-13 | 7.81 | 7.97 | 0.07 | 0.89% | 7.68 | 7.99 | 56151 | 4417.72 | 2.04% | 0.00 |
| 2025-01-10 | 8.18 | 7.90 | -0.29 | -3.54% | 7.89 | 8.27 | 69443 | 5604.18 | 2.52% | 0.00 |
| 2025-01-09 | 8.14 | 8.19 | -0.01 | -0.12% | 8.06 | 8.34 | 64807 | 5327.95 | 2.35% | 0.00 |
| 2025-01-08 | 8.22 | 8.20 | -0.08 | -0.97% | 7.96 | 8.35 | 98818 | 8074.16 | 3.58% | 0.00 |
| 2025-01-07 | 8.28 | 8.28 | 0.00 | 0.00% | 8.07 | 8.28 | 100898 | 8251.07 | 3.66% | 0.00 |
| 2025-01-06 | 8.20 | 8.28 | 0.08 | 0.98% | 8.00 | 8.41 | 98827 | 8153.56 | 3.58% | 0.00 |
| 2025-01-03 | 8.52 | 8.20 | -0.30 | -3.53% | 8.11 | 8.57 | 107377 | 8919.42 | 3.89% | 0.00 |
| 2025-01-02 | 8.73 | 8.50 | -0.23 | -2.63% | 8.41 | 8.81 | 84778 | 7314.27 | 3.08% | 0.00 |
| 2024-12-31 | 8.96 | 8.73 | -0.22 | -2.46% | 8.70 | 9.02 | 77753 | 6853.63 | 2.82% | 0.00 |
| 2024-12-30 | 9.07 | 8.95 | -0.13 | -1.43% | 8.80 | 9.07 | 71604 | 6390.51 | 2.60% | 0.00 |
| 2024-12-27 | 8.98 | 9.08 | 0.06 | 0.67% | 8.95 | 9.22 | 74165 | 6763.23 | 2.69% | 0.00 |
| 2024-12-26 | 8.98 | 9.02 | 0.01 | 0.11% | 8.91 | 9.11 | 88003 | 7954.68 | 3.19% | 0.00 |
| 2024-12-25 | 9.48 | 9.01 | -0.19 | -2.07% | 8.92 | 9.60 | 164078 | 15052.83 | 5.95% | 0.00 |
| 2024-12-24 | 9.18 | 9.20 | 0.04 | 0.44% | 9.09 | 9.31 | 77233 | 7099.88 | 2.80% | 0.00 |
| 2024-12-23 | 9.63 | 9.16 | -0.53 | -5.47% | 9.13 | 9.66 | 117748 | 10970.76 | 4.27% | 0.00 |
| 2024-12-20 | 9.63 | 9.69 | 0.09 | 0.94% | 9.50 | 9.86 | 124162 | 11987.67 | 4.51% | 0.00 |
| 2024-12-19 | 9.44 | 9.60 | 0.04 | 0.42% | 9.44 | 9.80 | 152693 | 14658.78 | 5.54% | 0.00 |
| 2024-12-18 | 9.29 | 9.56 | 0.28 | 3.02% | 9.10 | 9.73 | 171827 | 16295.67 | 6.24% | 0.00 |
| 2024-12-17 | 9.82 | 9.28 | -0.57 | -5.79% | 9.25 | 9.82 | 146044 | 13802.09 | 5.30% | 0.00 |
| 2024-12-16 | 9.85 | 9.85 | 0.02 | 0.20% | 9.75 | 10.02 | 123011 | 12146.64 | 4.46% | 0.00 |
| 2024-12-13 | 10.02 | 9.83 | -0.21 | -2.09% | 9.80 | 10.02 | 158961 | 15710.60 | 5.77% | 17.00 |
| 2024-12-12 | 10.00 | 10.04 | 0.02 | 0.20% | 9.87 | 10.07 | 194192 | 19395.98 | 7.05% | 0.00 |
| 2024-12-11 | 10.20 | 10.02 | -0.14 | -1.38% | 9.95 | 10.28 | 264451 | 26544.94 | 9.60% | 0.00 |
| 2024-12-10 | 10.57 | 10.16 | -0.17 | -1.65% | 10.11 | 10.86 | 511119 | 53419.10 | 18.55% | 0.00 |
| 2024-12-09 | 10.00 | 10.33 | 0.74 | 7.72% | 9.90 | 11.49 | 621940 | 65192.27 | 22.57% | 10.00 |
| 2024-12-06 | 9.20 | 9.59 | 0.42 | 4.58% | 9.12 | 9.62 | 197137 | 18602.30 | 7.15% | 92.00 |
| 2024-12-05 | 9.01 | 9.17 | 0.15 | 1.66% | 8.98 | 9.25 | 83044 | 7586.97 | 3.01% | 0.00 |
| 2024-12-04 | 9.25 | 9.02 | -0.25 | -2.70% | 8.96 | 9.25 | 81026 | 7387.88 | 2.94% | 0.00 |
| 2024-12-03 | 9.26 | 9.27 | 0.01 | 0.11% | 9.15 | 9.38 | 77965 | 7212.36 | 2.83% | 1.00 |
| 2024-12-02 | 9.03 | 9.26 | 0.25 | 2.77% | 8.99 | 9.30 | 92258 | 8493.54 | 3.35% | 0.00 |
| 2024-11-29 | 8.93 | 9.01 | 0.07 | 0.78% | 8.73 | 9.08 | 79434 | 7125.25 | 2.88% | 0.00 |
| 2024-11-28 | 8.99 | 8.94 | -0.06 | -0.67% | 8.93 | 9.11 | 72634 | 6545.79 | 2.64% | 0.00 |
深证大盘股票行情在线 K线走势图
