博济医药（300404）历史行情

以下为博济医药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
2026-10-09	13.750	14.110	14.240	13.030	0.190	1.365%	41.17万	0.00亿	0.000%
2026-10-08	15.290	13.920	15.300	13.850	-0.810	-5.499%	46.77万	0.00亿	0.000%
2026-10-07	14.630	14.730	15.180	14.150	0.230	1.586%	5,069.92万	7.51亿	17.757%
2026-10-06	14.630	14.730	15.180	14.150	0.230	1.586%	5,069.92万	7.51亿	17.757%
2026-10-05	14.630	14.730	15.180	14.150	0.230	1.586%	5,069.92万	7.51亿	17.757%
2026-10-02	14.630	14.730	15.180	14.150	0.230	1.586%	5,069.92万	7.51亿	17.757%
2026-10-01	14.630	14.730	15.180	14.150	0.230	1.586%	5,069.92万	7.51亿	17.757%
2026-09-30	14.630	14.730	15.180	14.150	0.230	1.586%	50.70万	0.00亿	0.000%
2026-09-29	14.140	14.500	15.800	13.900	0.270	1.897%	52.47万	0.00亿	0.000%
2026-09-28	14.350	14.230	14.650	14.000	-0.210	-1.454%	34.01万	0.00亿	0.000%
2026-09-27	14.680	14.440	15.100	14.440	-0.730	-4.812%	5,203.94万	7.64亿	18.226%
2026-09-24	14.680	14.440	15.100	14.440	-0.730	-4.812%	52.04万	0.00亿	0.000%
2026-09-23	14.600	15.170	15.500	14.230	0.310	2.086%	63.81万	0.00亿	0.000%
2026-09-22	14.240	14.860	15.080	14.070	0.490	3.410%	74.36万	0.00亿	0.000%
2026-09-21	13.530	14.370	14.600	13.530	0.970	7.239%	66.27万	0.00亿	0.000%
2026-09-18	13.250	13.400	13.820	13.100	0.270	2.056%	58.66万	0.00亿	0.000%
2026-09-17	12.700	13.130	13.380	12.700	0.320	2.498%	49.91万	0.00亿	0.000%
2026-09-16	12.420	12.810	12.950	12.220	0.440	3.557%	25.08万	0.00亿	0.000%
2026-09-15	12.630	12.370	12.790	12.360	-0.260	-2.059%	21.20万	0.00亿	0.000%
2026-09-14	12.170	12.630	12.810	11.960	0.540	4.467%	29.04万	0.00亿	0.000%
2026-09-11	12.230	12.090	12.380	11.850	-0.260	-2.105%	28.79万	0.00亿	0.000%
2026-09-10	12.760	12.350	12.780	12.080	-0.550	-4.264%	40.24万	0.00亿	0.000%
2026-09-09	13.040	12.900	13.320	12.780	-0.250	-1.901%	45.72万	0.00亿	0.000%
2026-09-08	12.720	13.150	13.170	12.600	0.350	2.734%	46.41万	0.00亿	0.000%
2026-09-07	12.500	12.800	12.820	12.410	0.370	2.977%	25.41万	0.00亿	0.000%
2026-09-04	12.950	12.430	13.080	12.280	-0.180	-1.427%	29.32万	0.00亿	0.000%
2026-09-03	12.820	12.610	13.040	12.490	-0.070	-0.552%	21.57万	0.00亿	0.000%
2026-09-02	12.910	12.680	12.940	12.580	-0.290	-2.236%	25.11万	0.00亿	0.000%
2026-09-01	12.860	12.970	13.030	12.660	0.110	0.855%	30.40万	0.00亿	0.000%
2026-08-31	13.010	12.860	13.100	12.590	-0.380	-2.870%	46.29万	0.00亿	0.000%
2026-08-28	13.600	13.240	14.300	13.230	-0.690	-4.953%	62.17万	0.00亿	0.000%
2026-08-27	13.740	13.930	13.980	13.490	0.390	2.880%	48.78万	0.00亿	0.000%
2026-08-26	14.010	13.540	14.280	13.310	-0.540	-3.835%	43.31万	0.00亿	0.000%
2026-08-25	14.100	14.080	14.230	13.720	-0.070	-0.495%	46.21万	0.00亿	0.000%
2026-08-24	14.910	14.150	14.990	13.910	-0.280	-1.940%	47.86万	0.00亿	0.000%
2026-08-21	15.440	14.430	15.500	14.300	-1.310	-8.323%	72.93万	0.00亿	0.000%
2026-08-20	15.900	15.740	16.480	14.850	0.390	2.541%	90.67万	0.00亿	0.000%
2026-08-19	16.280	15.350	16.470	15.020	-1.290	-7.752%	66.11万	0.00亿	0.000%
2026-08-18	16.810	16.640	17.990	16.220	-0.960	-5.455%	81.42万	0.00亿	0.000%
2026-08-17	16.810	17.600	17.710	16.520	0.260	1.499%	121.16万	0.00亿	0.000%
2026-08-14	16.220	17.340	17.340	15.550	2.890	20.000%	78.61万	0.00亿	0.000%
2026-08-13	11.920	14.450	14.450	11.910	2.410	20.017%	61.19万	0.00亿	0.000%
2026-08-12	11.700	12.040	12.880	11.620	0.250	2.120%	48.97万	0.00亿	0.000%
2026-08-11	11.100	11.790	12.430	11.010	0.560	4.987%	53.00万	0.00亿	0.000%
2026-08-10	10.950	11.230	11.450	10.880	0.330	3.028%	49.49万	0.00亿	0.000%
2026-08-07	9.910	10.900	10.950	9.860	0.990	9.990%	48.36万	0.00亿	0.000%
2026-08-06	10.070	9.910	10.110	9.770	0.000	0.000%	18.48万	0.00亿	0.000%
2026-08-05	9.820	9.910	10.090	9.820	-0.050	-0.502%	21.80万	0.00亿	0.000%
2026-08-04	9.360	9.960	10.330	9.360	0.740	8.026%	34.09万	0.00亿	0.000%
2026-08-03	9.110	9.220	9.350	9.060	0.070	0.765%	11.11万	0.00亿	0.000%
2026-07-31	8.900	9.150	9.310	8.880	0.180	2.007%	15.52万	0.00亿	0.000%
2026-07-30	9.380	8.970	9.500	8.890	-0.500	-5.280%	21.76万	0.00亿	0.000%
2026-07-29	9.720	9.470	9.840	9.380	-0.150	-1.559%	20.41万	0.00亿	0.000%
2026-07-28	9.510	9.620	9.900	9.510	0.000	0.000%	18.52万	0.00亿	0.000%
2026-07-27	9.110	9.620	9.720	9.100	0.400	4.338%	19.73万	0.00亿	0.000%
2026-07-24	9.490	9.220	9.780	9.200	-0.420	-4.357%	17.56万	0.00亿	0.000%
2026-07-23	9.480	9.640	9.740	9.320	-0.060	-0.619%	20.70万	0.00亿	0.000%
2026-07-22	9.300	9.700	10.150	9.240	0.220	2.321%	28.06万	0.00亿	0.000%
2026-07-21	9.660	9.480	9.710	9.010	-0.320	-3.265%	27.91万	0.00亿	0.000%
2026-07-20	9.650	9.800	10.010	9.510	0.070	0.719%	27.73万	0.00亿	0.000%
2026-07-17	10.530	9.730	10.600	9.670	-1.060	-9.824%	41.44万	0.00亿	0.000%
2026-07-16	10.200	10.790	11.110	10.090	0.540	5.268%	50.56万	0.00亿	0.000%
2026-07-15	9.800	10.250	10.700	9.750	0.310	3.119%	40.46万	0.00亿	0.000%
2026-07-14	9.400	9.940	9.970	9.180	0.460	4.852%	26.38万	0.00亿	0.000%
2026-07-13	9.440	9.480	9.720	9.400	0.000	0.000%	20.08万	0.00亿	0.000%
2026-07-10	9.020	9.480	9.660	8.870	0.370	4.061%	19.86万	0.00亿	0.000%
2026-07-09	8.890	9.110	9.300	8.780	0.080	0.886%	14.55万	0.00亿	0.000%
2026-07-08	9.000	9.030	9.450	8.920	0.010	0.111%	13.55万	0.00亿	0.000%
2026-07-07	9.360	9.020	9.390	8.980	-0.470	-4.953%	15.66万	0.00亿	0.000%
2026-07-06	9.270	9.490	9.660	9.110	0.220	2.373%	20.67万	0.00亿	0.000%
2026-07-03	9.200	9.270	9.490	9.020	0.080	0.871%	12.71万	0.00亿	0.000%
2026-07-02	9.120	9.190	9.480	9.110	-0.050	-0.541%	15.23万	0.00亿	0.000%
2026-07-01	8.790	9.240	9.240	8.550	0.480	5.479%	19.05万	0.00亿	0.000%
2026-06-30	8.900	8.760	9.030	8.660	-0.240	-2.667%	13.50万	0.00亿	0.000%
2026-06-29	8.200	9.000	9.160	8.150	0.710	8.565%	20.66万	0.00亿	0.000%
2026-06-26	8.530	8.290	8.730	8.280	-0.390	-4.493%	9.16万	0.00亿	0.000%
2026-06-25	8.640	8.680	8.830	8.400	-0.150	-1.699%	12.29万	0.00亿	0.000%
2026-06-24	8.900	8.830	9.290	8.750	-0.140	-1.561%	14.50万	0.00亿	0.000%
2026-06-23	8.690	8.970	9.170	8.620	0.320	3.699%	15.30万	0.00亿	0.000%
2026-06-22	8.600	8.650	8.660	8.190	-0.020	-0.231%	11.42万	0.00亿	0.000%
2026-06-18	8.550	8.670	8.830	8.490	0.060	0.697%	9.69万	0.00亿	0.000%
2026-06-17	8.420	8.610	8.630	8.380	0.143	1.689%	8.61万	0.00亿	0.000%
2026-06-16	8.407	8.467	8.507	8.207	0.060	0.714%	7.74万	0.00亿	0.000%
2026-06-15	8.427	8.407	8.557	8.327	0.050	0.598%	9.25万	0.00亿	0.000%
2026-06-12	8.377	8.357	8.487	8.237	0.040	0.481%	6.67万	0.00亿	0.000%
2026-06-11	8.417	8.317	8.487	8.157	-0.150	-1.772%	7.33万	0.00亿	0.000%
2026-06-10	8.437	8.467	8.567	8.287	-0.050	-0.587%	8.21万	0.00亿	0.000%
2026-06-09	8.697	8.517	8.727	8.347	-0.160	-1.844%	11.73万	0.00亿	0.000%
2026-06-08	8.907	8.677	9.067	8.517	-0.400	-4.407%	10.86万	0.00亿	0.000%
2026-06-05	9.117	9.077	9.267	8.907	0.020	0.221%	10.14万	0.00亿	0.000%
2026-06-04	9.247	9.057	9.307	8.997	-0.210	-2.266%	8.20万	0.00亿	0.000%
2026-06-03	9.647	9.267	9.647	9.217	-0.390	-4.039%	14.17万	0.00亿	0.000%
2026-06-02	10.067	9.657	10.067	9.497	-0.330	-3.304%	10.66万	0.00亿	0.000%
2026-06-01	9.937	9.987	10.117	9.837	0.030	0.301%	9.28万	0.00亿	0.000%
2026-05-29	10.287	9.957	10.417	9.907	-0.340	-3.302%	13.76万	0.00亿	0.000%
2026-05-28	10.297	10.297	10.377	9.977	-0.020	-0.194%	11.55万	0.00亿	0.000%
2026-05-27	10.337	10.317	10.467	10.067	-0.020	-0.193%	11.56万	0.00亿	0.000%
2026-05-26	10.367	10.337	10.537	10.187	-0.120	-1.148%	11.24万	0.00亿	0.000%
2026-05-25	10.647	10.457	10.827	10.267	-0.180	-1.692%	13.58万	0.00亿	0.000%
2026-05-22	10.457	10.637	10.687	10.317	0.180	1.721%	12.93万	0.00亿	0.000%
2026-05-21	10.647	10.457	10.937	10.427	-0.210	-1.969%	16.63万	0.00亿	0.000%
2026-05-20	10.787	10.667	10.817	10.437	-0.080	-0.744%	11.83万	0.00亿	0.000%
2026-05-19	10.657	10.747	10.857	10.547	0.060	0.561%	11.10万	0.00亿	0.000%
2026-05-18	10.577	10.687	10.737	10.437	0.040	0.376%	10.06万	0.00亿	0.000%
2026-05-15	10.587	10.647	10.807	10.537	0.010	0.094%	8.41万	0.00亿	0.000%
2026-05-14	10.777	10.637	10.887	10.627	-0.150	-1.391%	10.06万	0.00亿	0.000%
2026-05-13	10.717	10.787	10.867	10.667	-0.020	-0.185%	9.90万	0.00亿	0.000%
2026-05-12	11.007	10.807	11.067	10.787	-0.320	-2.876%	15.78万	0.00亿	0.000%
2026-05-11	10.797	11.127	11.147	10.677	0.350	3.248%	23.36万	0.00亿	0.000%
2026-05-08	10.717	10.777	10.807	10.647	0.000	0.000%	8.88万	0.00亿	0.000%
2026-05-07	10.847	10.777	10.977	10.717	-0.070	-0.645%	10.98万	0.00亿	0.000%
2026-05-06	10.717	10.847	10.887	10.657	0.120	1.119%	14.40万	0.00亿	0.000%
2026-04-30	10.597	10.727	10.817	10.517	0.150	1.418%	14.49万	0.00亿	0.000%
2026-04-29	10.517	10.577	10.667	10.417	-0.030	-0.283%	12.37万	0.00亿	0.000%
2026-04-28	10.717	10.607	11.147	10.537	-0.110	-1.026%	19.59万	0.00亿	0.000%
2026-04-27	10.777	10.717	10.967	10.627	0.540	5.306%	33.15万	0.00亿	0.000%
2026-04-24	10.007	10.177	10.247	10.007	0.090	0.892%	8.47万	0.00亿	0.000%
2026-04-23	10.307	10.087	10.397	10.057	-0.240	-2.324%	7.90万	0.00亿	0.000%
2026-04-22	10.137	10.327	10.377	10.117	0.240	2.379%	9.16万	0.00亿	0.000%
2026-04-21	10.327	10.087	10.327	10.017	-0.200	-1.944%	7.90万	0.00亿	0.000%
2026-04-20	10.137	10.287	10.327	10.087	0.110	1.081%	7.57万	0.00亿	0.000%
2026-04-17	10.347	10.177	10.377	10.077	-0.240	-2.304%	9.76万	0.00亿	0.000%
2026-04-16	10.467	10.417	10.497	10.277	-0.120	-1.139%	11.95万	0.00亿	0.000%
2026-04-15	10.457	10.537	10.657	10.207	0.280	2.730%	19.77万	0.00亿	0.000%
2026-04-14	10.167	10.257	10.267	10.047	0.170	1.685%	7.56万	0.00亿	0.000%
2026-04-13	10.207	10.087	10.207	10.037	0.000	0.000%	7.43万	0.00亿	0.000%
2026-04-10	10.167	10.207	10.337	10.057	0.000	0.000%	10.08万	0.00亿	0.000%
2026-04-09	10.197	10.147	10.467	10.057	0.000	0.000%	11.91万	0.00亿	0.000%
2026-04-08	10.317	10.287	10.407	10.117	0.000	0.000%	13.13万	0.00亿	0.000%
2026-04-07	10.007	10.187	10.287	9.797	0.000	0.000%	11.77万	0.00亿	0.000%
2026-04-03	10.337	9.947	10.337	9.937	0.000	0.000%	13.02万	0.00亿	0.000%
2026-04-02	10.267	10.307	10.677	10.227	0.000	0.000%	21.86万	0.00亿	0.000%
2026-04-01	10.087	10.367	10.387	9.897	0.000	0.000%	20.36万	0.00亿	0.000%