大博医疗（002901）历史行情

以下为大博医疗近一年本地历史行情数据，包括开盘价、收盘价、最高价、最低价、涨跌幅、成交量和换手率。

日期	开盘	收盘	最高	最低	涨跌额	涨跌幅	成交量	成交额	换手率
2026-10-08	41.230	39.600	41.230	39.430	-1.260	-3.084%	1.30万	0.00亿	0.000%
2026-10-07	40.530	40.860	41.110	40.530	0.300	0.740%	82.06万	0.34亿	0.285%
2026-10-06	40.530	40.860	41.110	40.530	0.300	0.740%	82.06万	0.34亿	0.285%
2026-10-05	40.530	40.860	41.110	40.530	0.300	0.740%	82.06万	0.34亿	0.285%
2026-10-02	40.530	40.860	41.110	40.530	0.300	0.740%	82.06万	0.34亿	0.285%
2026-10-01	40.530	40.860	41.110	40.530	0.300	0.740%	82.06万	0.34亿	0.285%
2026-09-30	40.530	40.860	41.110	40.530	0.300	0.740%	0.82万	0.00亿	0.000%
2026-09-29	40.980	40.560	42.120	40.400	-0.740	-1.792%	1.49万	0.00亿	0.000%
2026-09-28	41.340	41.300	41.880	40.820	-0.040	-0.097%	1.22万	0.00亿	0.000%
2026-09-27	41.720	41.340	42.700	41.120	-0.380	-0.911%	199.95万	0.84亿	0.693%
2026-09-24	41.720	41.340	42.700	41.120	-0.380	-0.911%	2.00万	0.00亿	0.000%
2026-09-23	40.400	41.720	41.870	40.040	1.150	2.835%	1.89万	0.00亿	0.000%
2026-09-22	39.620	40.570	40.790	39.600	0.950	2.398%	1.98万	0.00亿	0.000%
2026-09-21	38.820	39.620	39.650	38.800	0.780	2.008%	1.41万	0.00亿	0.000%
2026-09-18	38.880	38.840	39.050	38.530	0.150	0.388%	1.12万	0.00亿	0.000%
2026-09-17	38.660	38.690	38.930	38.500	0.010	0.026%	0.68万	0.00亿	0.000%
2026-09-16	39.110	38.680	39.110	38.570	-0.490	-1.251%	0.95万	0.00亿	0.000%
2026-09-15	39.390	39.170	39.500	39.010	-0.080	-0.204%	0.53万	0.00亿	0.000%
2026-09-14	39.000	39.250	39.330	38.740	0.550	1.421%	0.69万	0.00亿	0.000%
2026-09-11	39.880	38.700	39.880	38.510	-1.130	-2.837%	1.26万	0.00亿	0.000%
2026-09-10	40.000	39.830	40.280	39.750	-0.410	-1.019%	0.86万	0.00亿	0.000%
2026-09-09	40.640	40.240	40.900	40.160	-0.750	-1.830%	0.90万	0.00亿	0.000%
2026-09-08	40.830	40.990	41.180	40.550	0.170	0.416%	0.98万	0.00亿	0.000%
2026-09-07	41.010	40.820	41.350	40.670	-0.400	-0.970%	1.01万	0.00亿	0.000%
2026-09-04	41.150	41.220	41.840	41.140	0.040	0.097%	1.17万	0.00亿	0.000%
2026-09-03	40.990	41.180	41.450	40.600	0.370	0.907%	1.48万	0.00亿	0.000%
2026-09-02	41.340	40.810	41.340	40.810	-0.620	-1.497%	1.40万	0.00亿	0.000%
2026-09-01	41.880	41.430	42.440	41.300	-0.450	-1.074%	2.33万	0.00亿	0.000%
2026-08-31	45.140	41.880	45.310	41.550	-3.300	-7.304%	4.26万	0.00亿	0.000%
2026-08-28	45.480	45.180	46.530	44.800	-0.190	-0.419%	2.23万	0.00亿	0.000%
2026-08-27	43.920	45.370	45.740	43.870	-0.720	-1.562%	2.48万	0.00亿	0.000%
2026-08-26	45.770	46.090	46.440	45.600	0.320	0.699%	1.71万	0.00亿	0.000%
2026-08-25	45.520	45.770	45.980	44.900	0.260	0.571%	2.05万	0.00亿	0.000%
2026-08-24	44.190	45.510	45.750	44.000	1.300	2.941%	3.30万	0.00亿	0.000%
2026-08-21	44.010	44.210	44.480	43.340	-0.190	-0.428%	1.88万	0.00亿	0.000%
2026-08-20	44.030	44.400	44.990	43.960	0.700	1.602%	2.52万	0.00亿	0.000%
2026-08-19	43.980	43.700	44.250	43.340	-0.300	-0.682%	1.55万	0.00亿	0.000%
2026-08-18	43.870	44.000	44.440	43.680	0.050	0.114%	1.30万	0.00亿	0.000%
2026-08-17	44.750	43.950	44.750	43.680	-0.900	-2.007%	1.97万	0.00亿	0.000%
2026-08-14	45.240	44.850	45.890	44.680	-0.400	-0.884%	1.58万	0.00亿	0.000%
2026-08-13	45.400	45.250	45.990	44.850	-0.180	-0.396%	2.21万	0.00亿	0.000%
2026-08-12	44.240	45.430	46.080	44.030	1.000	2.251%	2.98万	0.00亿	0.000%
2026-08-11	44.030	44.430	45.540	43.880	0.230	0.520%	3.62万	0.00亿	0.000%
2026-08-10	44.550	44.200	45.100	43.940	-0.350	-0.786%	3.73万	0.00亿	0.000%
2026-08-07	43.220	44.550	44.580	42.880	1.270	2.934%	2.76万	0.00亿	0.000%
2026-08-06	43.420	43.280	43.540	42.720	-0.140	-0.322%	1.98万	0.00亿	0.000%
2026-08-05	43.080	43.420	43.500	42.830	0.220	0.509%	1.48万	0.00亿	0.000%
2026-08-04	42.700	43.200	43.350	42.550	0.500	1.171%	1.29万	0.00亿	0.000%
2026-08-03	43.200	42.700	43.450	42.460	-0.500	-1.157%	1.97万	0.00亿	0.000%
2026-07-31	43.850	43.200	44.480	43.150	-1.010	-2.285%	1.99万	0.00亿	0.000%
2026-07-30	44.460	44.210	45.080	43.510	-0.230	-0.518%	2.05万	0.00亿	0.000%
2026-07-29	43.800	44.440	44.550	43.290	0.950	2.184%	1.76万	0.00亿	0.000%
2026-07-28	44.280	43.490	44.420	42.900	-0.940	-2.116%	1.60万	0.00亿	0.000%
2026-07-27	43.810	44.430	44.880	43.550	0.940	2.161%	1.83万	0.00亿	0.000%
2026-07-24	43.780	43.490	44.800	43.060	-0.090	-0.207%	2.39万	0.00亿	0.000%
2026-07-23	43.850	43.580	44.270	42.710	-0.260	-0.593%	2.31万	0.00亿	0.000%
2026-07-22	44.000	43.840	44.980	43.260	-0.490	-1.105%	2.90万	0.00亿	0.000%
2026-07-21	45.000	44.330	45.660	44.030	-0.810	-1.794%	2.57万	0.00亿	0.000%
2026-07-20	44.690	45.140	45.460	43.600	0.440	0.984%	3.82万	0.00亿	0.000%
2026-07-17	47.460	44.700	47.730	44.650	-2.990	-6.270%	4.19万	0.00亿	0.000%
2026-07-16	47.800	47.690	48.440	46.480	-0.540	-1.120%	3.64万	0.00亿	0.000%
2026-07-15	45.550	48.230	48.740	45.550	1.440	3.078%	5.24万	0.00亿	0.000%
2026-07-14	45.660	46.790	47.750	45.310	1.350	2.971%	3.91万	0.00亿	0.000%
2026-07-13	44.490	45.440	46.000	44.210	0.680	1.519%	3.17万	0.00亿	0.000%
2026-07-10	44.770	44.760	45.250	43.610	-0.210	-0.467%	2.81万	0.00亿	0.000%
2026-07-09	43.190	44.970	45.470	42.750	1.640	3.785%	3.34万	0.00亿	0.000%
2026-07-08	43.800	43.330	44.670	43.160	-0.800	-1.813%	1.98万	0.00亿	0.000%
2026-07-07	45.140	44.130	45.170	43.790	-1.454	-3.190%	2.84万	0.00亿	0.000%
2026-07-06	44.764	45.584	46.594	44.164	0.800	1.786%	4.80万	0.00亿	0.000%
2026-07-03	43.164	44.784	45.414	43.154	1.810	4.212%	4.31万	0.00亿	0.000%
2026-07-02	42.194	42.974	43.384	42.024	0.790	1.873%	3.08万	0.00亿	0.000%
2026-07-01	41.104	42.184	42.344	40.514	0.990	2.403%	3.07万	0.00亿	0.000%
2026-06-30	42.374	41.194	42.474	40.454	-1.310	-3.082%	2.74万	0.00亿	0.000%
2026-06-29	41.274	42.504	42.664	39.814	1.230	2.980%	3.34万	0.00亿	0.000%
2026-06-26	41.314	41.274	42.354	40.754	-0.160	-0.386%	1.92万	0.00亿	0.000%
2026-06-25	41.414	41.434	41.894	40.034	-0.350	-0.838%	2.24万	0.00亿	0.000%
2026-06-24	41.864	41.784	42.364	41.274	0.320	0.772%	1.85万	0.00亿	0.000%
2026-06-23	41.104	41.464	42.414	40.824	0.300	0.729%	1.89万	0.00亿	0.000%
2026-06-22	41.714	41.164	41.794	40.214	-0.520	-1.247%	1.96万	0.00亿	0.000%
2026-06-18	41.084	41.684	41.894	41.084	0.630	1.535%	1.67万	0.00亿	0.000%
2026-06-17	41.504	41.054	41.724	40.964	-0.280	-0.677%	1.15万	0.00亿	0.000%
2026-06-16	41.764	41.334	41.904	41.094	-0.560	-1.337%	1.23万	0.00亿	0.000%
2026-06-15	41.704	41.894	42.004	41.194	0.330	0.794%	1.69万	0.00亿	0.000%
2026-06-12	40.804	41.564	41.724	40.484	0.850	2.088%	1.79万	0.00亿	0.000%
2026-06-11	40.894	40.714	40.894	39.614	-0.340	-0.828%	1.80万	0.00亿	0.000%
2026-06-10	40.414	41.054	41.174	40.304	0.520	1.283%	1.75万	0.00亿	0.000%
2026-06-09	39.454	40.534	40.534	39.314	0.970	2.452%	1.40万	0.00亿	0.000%
2026-06-08	39.474	39.564	40.414	39.154	-0.340	-0.852%	1.39万	0.00亿	0.000%
2026-06-05	39.324	39.904	40.214	39.254	0.570	1.449%	1.38万	0.00亿	0.000%
2026-06-04	39.894	39.334	39.894	38.994	-0.220	-0.556%	1.26万	0.00亿	0.000%
2026-06-03	40.174	39.554	40.174	39.364	-0.640	-1.592%	1.21万	0.00亿	0.000%
2026-06-02	40.214	40.194	40.614	39.914	-0.050	-0.124%	1.56万	0.00亿	0.000%
2026-06-01	40.034	40.244	40.674	39.654	0.230	0.575%	1.77万	0.00亿	0.000%
2026-05-29	39.974	40.014	40.254	39.264	0.040	0.100%	1.69万	0.00亿	0.000%
2026-05-28	40.314	39.974	40.534	39.764	-0.570	-1.406%	1.23万	0.00亿	0.000%
2026-05-27	41.054	40.544	41.614	40.514	-0.670	-1.626%	1.61万	0.00亿	0.000%
2026-05-26	40.624	41.214	42.054	40.214	0.550	1.353%	2.18万	0.00亿	0.000%
2026-05-25	40.654	40.664	41.064	40.024	0.080	0.197%	1.27万	0.00亿	0.000%
2026-05-22	41.034	40.584	41.354	39.754	-0.350	-0.855%	2.02万	0.00亿	0.000%
2026-05-21	40.264	40.934	41.634	39.974	0.840	2.095%	2.94万	0.00亿	0.000%
2026-05-20	40.814	40.094	40.964	39.624	0.220	0.552%	1.82万	0.00亿	0.000%
2026-05-19	39.474	39.874	40.044	39.414	0.400	1.013%	1.11万	0.00亿	0.000%
2026-05-18	39.494	39.474	39.814	39.094	-0.380	-0.953%	1.16万	0.00亿	0.000%
2026-05-15	39.954	39.854	40.294	39.414	-0.090	-0.225%	1.34万	0.00亿	0.000%
2026-05-14	40.414	39.944	40.614	39.804	-0.470	-1.163%	1.30万	0.00亿	0.000%
2026-05-13	40.214	40.414	40.694	39.924	0.200	0.497%	1.28万	0.00亿	0.000%
2026-05-12	41.204	40.214	41.394	40.014	-1.210	-2.921%	2.35万	0.00亿	0.000%
2026-05-11	41.314	41.424	41.614	40.594	0.110	0.266%	2.22万	0.00亿	0.000%
2026-05-08	42.594	41.314	42.714	41.314	-1.270	-2.982%	2.51万	0.00亿	0.000%
2026-05-07	42.264	42.584	43.334	42.264	0.320	0.757%	1.82万	0.00亿	0.000%
2026-05-06	42.944	42.264	43.204	42.014	-0.550	-1.285%	2.44万	0.00亿	0.000%
2026-04-30	43.924	42.814	45.314	42.814	1.090	2.612%	3.63万	0.00亿	0.000%
2026-04-29	41.244	41.724	41.864	40.524	0.580	1.410%	1.96万	0.00亿	0.000%
2026-04-28	41.494	41.144	41.874	40.924	-0.120	-0.291%	1.35万	0.00亿	0.000%
2026-04-27	41.414	41.264	42.354	41.214	-0.170	-0.410%	1.70万	0.00亿	0.000%
2026-04-24	43.304	41.434	43.304	41.224	-1.840	-4.252%	2.61万	0.00亿	0.000%
2026-04-23	43.984	43.274	44.004	43.074	-0.700	-1.592%	2.00万	0.00亿	0.000%
2026-04-22	43.434	43.974	44.404	43.214	0.540	1.243%	1.40万	0.00亿	0.000%
2026-04-21	43.404	43.434	43.734	43.044	0.040	0.092%	1.18万	0.00亿	0.000%
2026-04-20	43.014	43.394	43.754	42.724	0.200	0.463%	1.58万	0.00亿	0.000%
2026-04-17	43.334	43.194	43.454	42.694	-0.340	-0.781%	1.30万	0.00亿	0.000%
2026-04-16	43.554	43.534	43.774	43.144	-0.020	-0.046%	1.40万	0.00亿	0.000%
2026-04-15	44.094	43.554	44.254	43.194	-0.520	-1.180%	2.48万	0.00亿	0.000%
2026-04-14	42.264	44.074	44.384	41.504	2.100	5.003%	3.55万	0.00亿	0.000%
2026-04-13	42.634	41.974	42.644	41.914	0.000	0.000%	1.18万	0.00亿	0.000%
2026-04-10	42.094	42.754	42.894	41.944	0.000	0.000%	1.29万	0.00亿	0.000%
2026-04-09	43.264	41.914	43.364	41.754	0.000	0.000%	1.64万	0.00亿	0.000%
2026-04-08	43.164	43.474	43.584	42.954	0.000	0.000%	1.11万	0.00亿	0.000%
2026-04-07	42.724	42.604	43.024	42.214	0.000	0.000%	0.83万	0.00亿	0.000%
2026-04-03	43.154	42.464	43.334	42.264	0.000	0.000%	0.88万	0.00亿	0.000%
2026-04-02	44.184	43.124	44.354	42.814	0.000	0.000%	1.74万	0.00亿	0.000%
2026-04-01	43.424	44.414	44.544	43.014	0.000	0.000%	1.55万	0.00亿	0.000%