当前位置: 爱股网 > 股票行情 > 博拓生物(688767)股票行情

博拓生物(688767)股票行情

博拓生物(688767)

股票行情

实时大单

刷新分时图 5分钟k线 15分钟k线 30分钟k线日k线周k线月k线

博拓生物(688767)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
2026-03-26	32.34	31.29	-0.75	-2.34%	31.16	32.52	8976	2854.20	0.60%	0.00
2026-03-25	32.25	32.04	-0.06	-0.19%	31.88	32.66	11396	3666.95	0.76%	0.00
2026-03-24	30.97	32.10	1.54	5.04%	30.96	32.15	16017	5052.50	1.07%	0.00
2026-03-23	33.04	30.56	-2.79	-8.37%	30.40	33.24	20598	6508.66	1.38%	0.00
2026-03-20	34.03	33.35	-0.94	-2.74%	33.35	34.88	9429	3197.42	0.63%	0.00
2026-03-19	35.16	34.29	-1.04	-2.94%	34.10	35.30	9054	3128.56	0.61%	0.00
2026-03-18	34.99	35.33	0.51	1.46%	34.98	35.89	10728	3793.52	0.72%	0.00
2026-03-17	36.29	34.82	-1.57	-4.31%	34.81	36.31	15081	5358.13	1.01%	0.00
2026-03-16	36.36	36.39	0.03	0.08%	36.20	37.15	15545	5690.32	1.04%	0.00
2026-03-13	36.32	36.36	-0.30	-0.82%	35.82	37.37	19087	6961.48	1.28%	0.00
2026-03-12	36.20	36.66	0.30	0.83%	36.00	36.88	11736	4286.89	0.79%	0.00
2026-03-11	37.60	36.36	-0.49	-1.33%	36.29	37.66	16915	6211.92	1.13%	0.00
2026-03-10	37.49	36.85	0.25	0.68%	36.40	37.49	13391	4936.82	0.90%	0.00
2026-03-09	36.33	36.60	-0.35	-0.95%	35.50	36.87	22211	8039.23	1.49%	0.00
2026-03-06	36.90	36.95	0.19	0.52%	36.30	37.68	22475	8345.17	1.51%	0.00
2026-03-05	35.47	36.76	1.88	5.39%	35.20	37.28	36679	13384.14	2.46%	0.00
2026-03-04	33.12	34.88	1.26	3.75%	33.02	35.32	24242	8295.95	1.62%	0.00
2026-03-03	35.50	33.62	-1.88	-5.30%	33.60	36.00	27107	9346.41	1.82%	0.00
2026-03-02	35.92	35.50	-1.27	-3.45%	35.29	37.16	31241	11239.40	2.09%	0.00
2026-02-27	36.53	36.77	0.02	0.05%	36.28	36.96	16724	6121.21	1.12%	0.00
2026-02-26	38.27	36.75	-1.52	-3.97%	36.70	38.27	27459	10194.19	1.84%	0.00
2026-02-25	37.79	38.27	0.33	0.87%	37.38	38.72	24236	9259.93	1.62%	0.00
2026-02-24	40.49	37.94	-2.32	-5.76%	37.23	40.80	49389	18803.33	3.31%	0.00
2026-02-13	37.50	40.26	2.76	7.36%	37.14	41.38	82002	32797.76	5.49%	0.00
2026-02-12	36.79	37.50	0.69	1.87%	36.51	37.85	16886	6284.18	1.13%	0.00
2026-02-11	36.30	36.81	0.40	1.10%	36.22	36.89	13163	4820.77	0.88%	0.00
2026-02-10	36.01	36.41	-0.06	-0.16%	36.01	36.84	10567	3851.36	0.71%	0.00
2026-02-09	36.00	36.47	0.79	2.21%	35.71	36.56	14557	5261.45	0.97%	0.00
2026-02-06	36.22	35.68	-0.35	-0.97%	35.21	36.22	12397	4426.06	0.83%	0.00
2026-02-05	35.27	36.03	0.65	1.84%	34.80	36.45	29808	10712.71	2.00%	0.00
2026-02-04	34.84	35.38	0.40	1.14%	34.37	35.46	28168	9834.34	1.89%	0.00
2026-02-03	34.55	34.98	0.61	1.77%	33.37	35.00	43325	14776.05	2.90%	0.00
2026-02-02	35.55	34.37	-1.10	-3.10%	34.31	35.90	25872	9034.85	1.73%	0.00
2026-01-30	36.71	35.47	-1.54	-4.16%	35.20	37.19	39359	14134.18	2.64%	0.00
2026-01-29	38.04	37.01	-1.05	-2.76%	37.00	38.72	27376	10335.59	1.83%	0.00
2026-01-28	39.29	38.06	-1.32	-3.35%	37.92	39.29	27295	10486.03	1.83%	0.00
2026-01-27	39.85	39.38	-0.64	-1.60%	37.50	39.85	52297	20215.99	3.50%	0.00
2026-01-26	40.32	40.02	0.18	0.45%	39.72	41.35	47397	19185.42	3.17%	0.00
2026-01-23	39.57	39.84	0.44	1.12%	39.57	40.33	32328	12893.18	2.16%	0.00
2026-01-22	41.37	39.40	-1.47	-3.60%	39.18	41.40	37846	15070.23	2.53%	0.00
2026-01-21	40.12	40.87	0.77	1.92%	39.75	42.08	33976	13950.44	2.28%	0.00
2026-01-20	41.46	40.10	-1.36	-3.28%	39.78	41.90	35045	14167.15	2.35%	0.00
2026-01-19	42.13	41.46	-0.67	-1.59%	41.12	42.70	31361	13041.70	2.10%	0.00
2026-01-16	44.00	42.13	-1.05	-2.43%	42.03	44.19	29531	12598.18	1.98%	0.00
2026-01-15	43.39	43.18	-0.91	-2.06%	42.58	44.80	37314	16187.18	2.50%	0.00
2026-01-14	44.81	44.09	-0.84	-1.87%	42.81	46.30	57692	25693.14	3.86%	0.00
2026-01-13	46.89	44.93	-2.25	-4.77%	44.45	47.58	52701	23970.59	3.53%	0.00
2026-01-12	45.01	47.18	2.21	4.91%	44.86	47.80	72195	33545.05	4.83%	0.00
2026-01-09	45.80	44.97	-1.66	-3.56%	44.38	45.87	62602	28265.21	4.19%	0.00
2026-01-08	45.54	46.63	0.44	0.95%	43.59	48.01	113425	52330.16	7.60%	0.00
2026-01-07	47.02	46.19	-2.18	-4.51%	42.54	48.19	146075	66715.36	9.78%	0.00
2026-01-06	48.69	48.37	3.03	6.68%	45.83	50.98	249761	122365.07	16.73%	0.00
2026-01-05	40.89	45.34	7.56	20.01%	40.89	45.34	159612	70783.02	10.69%	0.00
2025-12-31	39.01	37.78	-1.20	-3.08%	37.68	39.50	23147	8813.10	1.55%	0.00
2025-12-30	40.20	38.98	-1.36	-3.37%	38.65	40.20	24064	9438.69	1.61%	2.56
2025-12-29	38.64	40.34	1.52	3.92%	38.38	41.81	44907	18239.12	3.01%	0.00
2025-12-26	40.34	38.82	-1.52	-3.77%	38.60	41.00	24349	9546.57	1.63%	0.00
2025-12-25	39.60	40.34	0.45	1.13%	39.60	41.13	28308	11415.52	1.90%	0.00
2025-12-24	39.84	39.89	-0.11	-0.28%	39.13	40.28	11034	4370.70	0.74%	0.00
2025-12-23	39.66	40.00	0.30	0.76%	39.11	40.20	14877	5920.26	1.00%	0.00
2025-12-22	37.97	39.70	1.72	4.53%	37.62	39.79	20655	7983.87	1.38%	0.00
2025-12-19	37.36	37.98	0.96	2.59%	36.92	38.26	13331	5043.89	0.89%	0.00
2025-12-18	37.30	37.02	-0.47	-1.25%	36.89	37.70	9791	3644.60	0.66%	0.00
2025-12-17	37.12	37.49	0.37	1.00%	36.88	37.61	11322	4216.63	0.76%	0.00
2025-12-16	37.80	37.12	-0.68	-1.80%	36.71	38.97	22119	8289.06	1.48%	0.00
2025-12-15	39.07	37.80	-1.62	-4.11%	37.62	39.79	14862	5717.21	1.00%	0.00
2025-12-12	38.98	39.42	0.64	1.65%	38.21	39.85	17671	6919.70	1.18%	0.00
2025-12-11	39.18	38.78	-0.29	-0.74%	38.61	40.95	22255	8854.07	1.49%	0.00
2025-12-10	38.10	39.07	0.99	2.60%	37.58	39.47	23370	9089.12	1.56%	0.00
2025-12-09	38.62	38.08	-0.52	-1.35%	38.02	39.30	9925	3831.28	0.66%	0.00
2025-12-08	38.71	38.60	-0.01	-0.03%	37.84	38.99	16882	6480.83	1.13%	0.00
2025-12-05	38.77	38.61	-0.17	-0.44%	38.02	39.10	10215	3951.90	0.68%	0.00
2025-12-04	38.59	38.78	-0.21	-0.54%	38.04	39.20	14388	5564.80	0.96%	0.00
2025-12-03	38.49	38.99	0.93	2.44%	37.71	39.49	14727	5690.71	0.99%	0.00
2025-12-02	39.05	38.06	-0.99	-2.54%	37.90	39.05	18970	7323.75	1.27%	0.00
2025-12-01	39.45	39.05	-0.18	-0.46%	38.89	40.96	14274	5630.87	0.96%	0.00
2025-11-28	39.51	39.23	-0.11	-0.28%	38.90	39.51	6654	2601.68	0.45%	0.00
2025-11-27	39.33	39.34	0.19	0.49%	39.31	39.85	5549	2197.19	0.37%	0.00
2025-11-26	39.00	39.15	0.00	0.00%	38.81	40.20	8288	3279.36	0.56%	0.00
2025-11-25	38.84	39.15	0.31	0.80%	38.84	39.83	7351	2892.23	0.49%	0.00

上证大盘股票行情在线 K线走势图

博拓生物(688767)股票查询

沪市涨幅前二十

名称	价格	涨幅▼
热景生物	132.13	20.00
益诺思	65.99	14.57
百奥赛图	92.88	12.68
百利天恒	286.78	12.46
科捷智能	24.15	12.12
益方生物	19.99	11.61
首药控股	38.82	10.72
腾景科技	294.00	10.61
必贝特	39.29	10.61
六国化工	7.43	10.07
华纳药厂	53.99	10.05
赤天化	4.27	10.05
永杉锂业	11.72	10.05
诺德股份	8.66	10.04
上实发展	5.37	10.04
苏利股份	20.74	10.03
宁波能源	7.35	10.03
祥龙电业	13.60	10.03
乐惠国际	28.12	10.02
深圳新星	25.69	10.02

深市涨幅前二十

名称	价格	涨幅▼
山东海化	6.45	10.07
黑猫股份	9.20	10.05
江特电机	10.29	10.05
法尔胜	13.48	10.04
粤海饲料	7.56	10.04
东方新能	3.84	10.03
川润股份	17.66	10.03
建设工业	25.03	10.02
安道麦A	6.48	10.02
信立泰	61.88	10.01
川能动力	16.16	10.01
万邦德	26.04	10.01
奥赛康	15.39	10.01
滨海能源	14.29	10.01
百川股份	14.41	10.00
天地在线	23.65	10.00
融捷股份	78.00	10.00
盛新锂能	42.23	10.00
赣锋锂业	79.67	10.00
九安医疗	68.64	10.00

创业板涨幅前二十

名称	价格	涨幅▼
舒泰神	27.76	20.02
海科新源	96.29	20.00
田中精机	55.63	20.00
科拓生物	18.19	19.99
鼎龙股份	53.07	17.33
新诺威	32.28	14.63
天华新能	64.01	12.99
诚达药业	46.34	12.86
金春股份	27.55	12.13
杰美特	54.88	11.77
新迅达	20.72	11.40
奥克股份	10.83	11.31
海辰药业	45.18	11.17
海特生物	38.81	10.95
万顺新材	6.61	10.35
琏升科技	12.09	9.61
江丰电子	146.02	9.30
光库科技	194.47	8.59
泰林生物	30.16	8.10
鸿富瀚	128.28	8.09