百奥泰(688177)股票行情 百奥泰股票行情 688177股票行情_爱股网
百奥泰(688177)股票行情
百奥泰(688177)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 |
|---|
| 2025-10-27 | 27.04 | 27.25 | 0.55 | 2.06% | 26.88 | 27.48 | 21252 | 5783.15 | 0.51% | 0.00 |
| 2025-10-24 | 26.60 | 26.70 | 0.06 | 0.23% | 26.47 | 26.90 | 11599 | 3090.16 | 0.28% | 0.00 |
| 2025-10-23 | 27.03 | 26.64 | -0.21 | -0.78% | 26.13 | 27.05 | 16284 | 4309.80 | 0.39% | 0.00 |
| 2025-10-22 | 27.17 | 26.85 | -0.20 | -0.74% | 26.77 | 27.50 | 14573 | 3935.27 | 0.35% | 0.00 |
| 2025-10-21 | 26.86 | 27.05 | 0.30 | 1.12% | 26.80 | 27.28 | 15157 | 4103.83 | 0.37% | 0.00 |
| 2025-10-20 | 27.38 | 26.75 | 0.20 | 0.75% | 26.53 | 27.38 | 16712 | 4477.12 | 0.40% | 0.00 |
| 2025-10-17 | 27.56 | 26.55 | -0.54 | -1.99% | 26.52 | 27.70 | 21548 | 5798.90 | 0.52% | 0.00 |
| 2025-10-16 | 27.00 | 27.09 | 0.09 | 0.33% | 26.79 | 27.68 | 20716 | 5624.04 | 0.50% | 0.00 |
| 2025-10-15 | 26.37 | 27.00 | 0.63 | 2.39% | 26.23 | 27.19 | 23732 | 6364.58 | 0.57% | 0.00 |
| 2025-10-14 | 27.13 | 26.37 | -0.81 | -2.98% | 26.32 | 27.58 | 28743 | 7713.41 | 0.69% | 0.00 |
| 2025-10-13 | 27.00 | 27.18 | -0.44 | -1.59% | 26.70 | 27.62 | 25088 | 6803.88 | 0.61% | 0.00 |
| 2025-10-10 | 28.27 | 27.62 | -0.59 | -2.09% | 27.53 | 28.48 | 31835 | 8847.60 | 0.77% | 0.00 |
| 2025-10-09 | 29.08 | 28.21 | -0.72 | -2.49% | 28.21 | 29.28 | 28741 | 8206.40 | 0.69% | 0.00 |
| 2025-09-30 | 28.85 | 28.93 | -0.06 | -0.21% | 28.65 | 29.25 | 19038 | 5495.18 | 0.46% | 0.00 |
| 2025-09-29 | 28.66 | 28.99 | 0.34 | 1.19% | 28.22 | 29.10 | 24095 | 6904.33 | 0.58% | 0.00 |
| 2025-09-26 | 29.09 | 28.65 | -0.76 | -2.58% | 28.61 | 29.53 | 29347 | 8480.08 | 0.71% | 0.00 |
| 2025-09-25 | 29.46 | 29.41 | -0.12 | -0.41% | 29.37 | 30.34 | 26269 | 7826.74 | 0.63% | 0.00 |
| 2025-09-24 | 28.78 | 29.53 | 0.51 | 1.76% | 28.78 | 29.85 | 27518 | 8107.11 | 0.66% | 0.00 |
| 2025-09-23 | 29.81 | 29.02 | -0.94 | -3.14% | 28.28 | 29.97 | 41058 | 11847.27 | 0.99% | 0.00 |
| 2025-09-22 | 29.75 | 29.96 | 0.26 | 0.88% | 29.60 | 30.25 | 21481 | 6409.31 | 0.52% | 0.00 |
| 2025-09-19 | 30.14 | 29.70 | -0.51 | -1.69% | 29.64 | 30.68 | 25472 | 7640.84 | 0.62% | 0.00 |
| 2025-09-18 | 30.83 | 30.21 | -0.55 | -1.79% | 29.99 | 31.53 | 35756 | 11009.66 | 0.86% | 0.00 |
| 2025-09-17 | 30.69 | 30.76 | -0.15 | -0.49% | 30.56 | 31.15 | 22063 | 6808.35 | 0.53% | 0.00 |
| 2025-09-16 | 31.27 | 30.91 | -0.36 | -1.15% | 30.67 | 31.49 | 25613 | 7944.62 | 0.62% | 0.00 |
| 2025-09-15 | 31.30 | 31.27 | -0.07 | -0.22% | 31.03 | 31.82 | 25329 | 7960.33 | 0.61% | 0.00 |
| 2025-09-12 | 31.36 | 31.34 | 0.32 | 1.03% | 30.78 | 31.95 | 31947 | 10004.07 | 0.77% | 0.00 |
| 2025-09-11 | 30.26 | 31.02 | 0.19 | 0.62% | 28.80 | 31.16 | 46790 | 14108.88 | 1.13% | 0.00 |
| 2025-09-10 | 31.14 | 30.83 | -0.13 | -0.42% | 30.53 | 31.92 | 32805 | 10208.91 | 0.79% | 0.00 |
| 2025-09-09 | 32.45 | 30.96 | -1.51 | -4.65% | 30.84 | 32.92 | 49162 | 15611.28 | 1.19% | 0.00 |
| 2025-09-08 | 33.40 | 32.47 | -0.76 | -2.29% | 32.08 | 33.56 | 37937 | 12365.25 | 0.92% | 0.00 |
| 2025-09-05 | 32.20 | 33.23 | 0.96 | 2.97% | 31.75 | 33.27 | 42094 | 13713.84 | 1.02% | 0.00 |
| 2025-09-04 | 34.04 | 32.27 | -1.70 | -5.00% | 31.63 | 34.32 | 57174 | 18800.14 | 1.38% | 0.00 |
| 2025-09-03 | 34.44 | 33.97 | -0.37 | -1.08% | 33.60 | 34.74 | 39834 | 13594.27 | 0.96% | 2926.00 |
| 2025-09-02 | 34.72 | 34.34 | -0.38 | -1.09% | 33.62 | 35.34 | 71959 | 24843.79 | 1.74% | 0.00 |
| 2025-09-01 | 32.00 | 34.72 | 2.58 | 8.03% | 32.00 | 34.99 | 90304 | 30839.47 | 2.18% | 3.00 |
| 2025-08-29 | 30.90 | 32.14 | 1.17 | 3.78% | 30.66 | 32.36 | 47667 | 15009.83 | 1.15% | 0.00 |
| 2025-08-28 | 30.78 | 30.97 | 0.20 | 0.65% | 29.65 | 31.00 | 53300 | 16179.59 | 1.29% | 0.00 |
| 2025-08-27 | 32.13 | 30.77 | -1.24 | -3.87% | 30.77 | 32.44 | 50007 | 15762.27 | 1.21% | 0.00 |
| 2025-08-26 | 32.61 | 32.01 | -0.68 | -2.08% | 32.01 | 33.26 | 36951 | 11988.48 | 0.89% | 0.00 |
| 2025-08-25 | 32.93 | 32.69 | -0.25 | -0.76% | 32.38 | 33.47 | 53978 | 17736.64 | 1.30% | 0.00 |
| 2025-08-22 | 33.24 | 32.94 | -0.35 | -1.05% | 32.65 | 33.69 | 54355 | 17966.56 | 1.31% | 0.00 |
| 2025-08-21 | 35.85 | 33.29 | -1.15 | -3.34% | 32.92 | 36.32 | 88207 | 30343.76 | 2.13% | 0.00 |
| 2025-08-20 | 34.02 | 34.44 | 0.47 | 1.38% | 32.90 | 34.68 | 53440 | 18078.62 | 1.29% | 0.00 |
| 2025-08-19 | 33.90 | 33.97 | -0.01 | -0.03% | 33.63 | 35.24 | 52614 | 18081.91 | 1.27% | 0.00 |
| 2025-08-18 | 33.29 | 33.98 | 0.69 | 2.07% | 33.13 | 34.31 | 49721 | 16810.09 | 1.20% | 0.00 |
| 2025-08-15 | 32.26 | 33.29 | 0.94 | 2.91% | 31.80 | 33.38 | 47483 | 15572.87 | 1.15% | 0.00 |
| 2025-08-14 | 32.44 | 32.35 | -0.09 | -0.28% | 32.08 | 33.13 | 49118 | 16024.65 | 1.19% | 0.00 |
| 2025-08-13 | 30.89 | 32.44 | 1.43 | 4.61% | 30.81 | 32.98 | 53414 | 17139.66 | 1.29% | 0.00 |
| 2025-08-12 | 31.68 | 31.01 | -0.49 | -1.56% | 30.52 | 31.97 | 32154 | 9997.25 | 0.78% | 0.00 |
| 2025-08-11 | 30.45 | 31.50 | 1.05 | 3.45% | 30.21 | 31.97 | 41148 | 12859.16 | 0.99% | 0.00 |
| 2025-08-08 | 30.45 | 30.45 | 0.10 | 0.33% | 29.83 | 30.83 | 31330 | 9532.05 | 0.76% | 0.00 |
| 2025-08-07 | 31.00 | 30.35 | -0.88 | -2.82% | 30.25 | 31.60 | 43876 | 13492.39 | 1.06% | 0.00 |
| 2025-08-06 | 31.40 | 31.23 | 0.30 | 0.97% | 30.95 | 32.50 | 59202 | 18678.64 | 1.43% | 0.00 |
| 2025-08-05 | 31.10 | 30.93 | -0.07 | -0.23% | 30.20 | 31.18 | 44497 | 13686.89 | 1.07% | 0.00 |
| 2025-08-04 | 31.70 | 31.00 | -0.43 | -1.37% | 30.10 | 31.92 | 56366 | 17287.42 | 1.36% | 0.00 |
| 2025-08-01 | 30.68 | 31.43 | 0.74 | 2.41% | 30.22 | 32.68 | 71220 | 22582.76 | 1.72% | 0.00 |
| 2025-07-31 | 31.19 | 30.69 | -0.38 | -1.22% | 30.50 | 31.65 | 67619 | 21012.63 | 1.63% | 0.00 |
| 2025-07-30 | 30.37 | 31.07 | 0.39 | 1.27% | 30.21 | 32.22 | 86315 | 26968.43 | 2.08% | 0.00 |
| 2025-07-29 | 30.00 | 30.68 | 0.74 | 2.47% | 29.38 | 31.09 | 58055 | 17701.56 | 1.40% | 0.00 |
| 2025-07-28 | 29.66 | 29.94 | 0.57 | 1.94% | 29.45 | 30.31 | 51294 | 15355.65 | 1.24% | 0.00 |
| 2025-07-25 | 29.90 | 29.37 | -0.41 | -1.38% | 29.05 | 30.20 | 42681 | 12666.64 | 1.03% | 0.00 |
| 2025-07-24 | 29.66 | 29.78 | 0.17 | 0.57% | 29.28 | 30.25 | 49746 | 14769.85 | 1.20% | 0.00 |
| 2025-07-23 | 30.18 | 29.61 | -0.84 | -2.76% | 29.40 | 30.68 | 71841 | 21540.25 | 1.73% | 0.00 |
| 2025-07-22 | 29.12 | 30.45 | 1.25 | 4.28% | 29.08 | 33.08 | 100162 | 31259.74 | 2.42% | 0.00 |
| 2025-07-21 | 29.73 | 29.20 | -0.68 | -2.28% | 28.90 | 29.80 | 52416 | 15379.40 | 1.27% | 0.00 |
| 2025-07-18 | 29.50 | 29.88 | 0.30 | 1.01% | 28.63 | 30.00 | 66870 | 19656.56 | 1.61% | 0.00 |
| 2025-07-17 | 26.91 | 29.58 | 2.70 | 10.04% | 26.91 | 29.68 | 85033 | 24233.49 | 2.05% | 0.00 |
| 2025-07-16 | 26.88 | 26.88 | 0.00 | 0.00% | 26.42 | 26.98 | 24869 | 6651.99 | 0.60% | 0.00 |
| 2025-07-15 | 26.88 | 26.88 | -0.02 | -0.07% | 26.21 | 27.10 | 33255 | 8869.07 | 0.80% | 0.00 |
| 2025-07-14 | 26.37 | 26.90 | 0.45 | 1.70% | 26.18 | 27.15 | 34846 | 9296.26 | 0.84% | 0.00 |
| 2025-07-11 | 26.16 | 26.45 | 0.42 | 1.61% | 26.05 | 26.80 | 33620 | 8882.50 | 0.81% | 0.00 |
| 2025-07-10 | 26.13 | 26.03 | 0.07 | 0.27% | 25.88 | 26.59 | 23543 | 6177.95 | 0.57% | 0.00 |
| 2025-07-09 | 26.19 | 25.96 | -0.23 | -0.88% | 25.66 | 26.36 | 25804 | 6699.99 | 0.62% | 0.00 |
| 2025-07-08 | 26.54 | 26.19 | -0.27 | -1.02% | 26.16 | 26.99 | 31675 | 8380.50 | 0.76% | 0.00 |
| 2025-07-07 | 27.31 | 26.46 | -0.65 | -2.40% | 26.33 | 27.57 | 34196 | 9192.25 | 0.83% | 0.00 |
| 2025-07-04 | 26.75 | 27.11 | 0.25 | 0.93% | 26.38 | 27.58 | 41887 | 11244.45 | 1.01% | 0.00 |
| 2025-07-03 | 25.60 | 26.86 | 1.30 | 5.09% | 25.37 | 27.26 | 51347 | 13604.43 | 1.24% | 0.00 |
| 2025-07-02 | 26.09 | 25.56 | -0.53 | -2.03% | 25.44 | 26.24 | 26139 | 6720.06 | 0.63% | 0.00 |
| 2025-07-01 | 25.25 | 26.09 | 1.03 | 4.11% | 25.14 | 26.22 | 40519 | 10430.54 | 0.98% | 0.00 |
| 2025-06-30 | 25.00 | 25.06 | 0.14 | 0.56% | 24.50 | 25.15 | 21637 | 5380.69 | 0.52% | 0.00 |
上证大盘股票行情在线 K线走势图
百奥泰(688177)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
