泓博医药（301230）历史行情

以下为泓博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
2026-10-02	37.340	38.480	40.090	37.200	0.730	1.934%	2,064.24万	8.05亿	12.684%
2026-10-01	37.340	38.480	40.090	37.200	0.730	1.934%	2,064.24万	8.05亿	12.684%
2026-09-30	37.340	38.480	40.090	37.200	0.730	1.934%	20.64万	0.00亿	0.000%
2026-09-29	38.050	37.750	39.480	36.880	-0.350	-0.919%	13.69万	0.00亿	0.000%
2026-09-28	39.020	38.100	40.180	37.630	-0.080	-0.210%	14.93万	0.00亿	0.000%
2026-09-27	39.730	38.180	40.000	38.120	-1.890	-4.717%	2,054.09万	7.96亿	12.621%
2026-09-24	39.730	38.180	40.000	38.120	-1.890	-4.717%	20.54万	0.00亿	0.000%
2026-09-23	40.310	40.070	41.140	39.040	0.470	1.187%	26.67万	0.00亿	0.000%
2026-09-22	38.250	39.600	40.600	37.310	0.780	2.009%	36.01万	0.00亿	0.000%
2026-09-21	38.370	38.820	39.560	36.870	3.610	10.253%	39.93万	0.00亿	0.000%
2026-09-18	32.430	35.210	38.150	32.070	3.420	10.758%	37.54万	0.00亿	0.000%
2026-09-17	30.800	31.790	33.200	30.800	0.960	3.114%	18.48万	0.00亿	0.000%
2026-09-16	29.280	30.830	31.100	28.980	1.550	5.294%	11.45万	0.00亿	0.000%
2026-09-15	29.810	29.280	30.200	29.220	-0.530	-1.778%	7.93万	0.00亿	0.000%
2026-09-14	27.790	29.810	30.100	27.660	1.530	5.410%	12.14万	0.00亿	0.000%
2026-09-11	29.010	28.280	29.180	27.640	-1.090	-3.711%	12.05万	0.00亿	0.000%
2026-09-10	30.790	29.370	30.960	29.180	-1.920	-6.136%	15.85万	0.00亿	0.000%
2026-09-09	31.010	31.290	31.900	30.700	-0.270	-0.856%	17.86万	0.00亿	0.000%
2026-09-08	30.080	31.560	31.780	29.620	1.480	4.920%	24.43万	0.00亿	0.000%
2026-09-07	30.100	30.080	30.480	29.560	0.470	1.587%	8.53万	0.00亿	0.000%
2026-09-04	30.270	29.610	30.760	29.290	-0.280	-0.937%	10.36万	0.00亿	0.000%
2026-09-03	30.150	29.890	30.290	29.570	-0.260	-0.862%	8.71万	0.00亿	0.000%
2026-09-02	30.900	30.150	31.200	29.820	-0.650	-2.110%	10.96万	0.00亿	0.000%
2026-09-01	30.630	30.800	31.230	30.200	0.020	0.065%	11.09万	0.00亿	0.000%
2026-08-31	30.440	30.780	30.870	29.900	-0.170	-0.549%	10.93万	0.00亿	0.000%
2026-08-28	31.900	30.950	32.650	30.880	-1.840	-5.611%	15.10万	0.00亿	0.000%
2026-08-27	32.650	32.790	33.150	32.290	-0.010	-0.030%	11.07万	0.00亿	0.000%
2026-08-26	34.210	32.800	35.010	32.240	-1.260	-3.699%	13.91万	0.00亿	0.000%
2026-08-25	33.840	34.060	34.370	32.700	0.220	0.650%	15.12万	0.00亿	0.000%
2026-08-24	36.200	33.840	36.400	33.300	-1.880	-5.263%	15.05万	0.00亿	0.000%
2026-08-21	36.180	35.720	36.480	34.860	-1.810	-4.823%	23.86万	0.00亿	0.000%
2026-08-20	36.040	37.530	40.300	35.480	3.330	9.737%	35.20万	0.00亿	0.000%
2026-08-19	36.590	34.200	37.100	34.030	-2.760	-7.468%	16.49万	0.00亿	0.000%
2026-08-18	37.910	36.960	38.000	36.740	-1.050	-2.762%	16.01万	0.00亿	0.000%
2026-08-17	37.640	38.010	38.330	36.380	-0.580	-1.503%	23.39万	0.00亿	0.000%
2026-08-14	38.710	38.590	39.120	37.240	-0.470	-1.203%	27.12万	0.00亿	0.000%
2026-08-13	39.880	39.060	41.050	37.600	-0.540	-1.364%	34.42万	0.00亿	0.000%
2026-08-12	37.630	39.600	41.760	37.100	1.630	4.293%	32.64万	0.00亿	0.000%
2026-08-11	35.100	37.970	39.600	34.150	2.870	8.177%	40.59万	0.00亿	0.000%
2026-08-10	34.680	35.100	36.900	34.010	2.680	8.267%	38.40万	0.00亿	0.000%
2026-08-07	27.120	32.420	32.420	26.980	5.400	19.985%	25.47万	0.00亿	0.000%
2026-08-06	27.380	27.020	27.930	26.780	-0.290	-1.062%	10.76万	0.00亿	0.000%
2026-08-05	26.540	27.310	27.860	26.320	0.560	2.093%	12.84万	0.00亿	0.000%
2026-08-04	25.000	26.750	26.930	25.000	2.270	9.273%	16.25万	0.00亿	0.000%
2026-08-03	24.240	24.480	25.500	24.170	0.040	0.164%	8.67万	0.00亿	0.000%
2026-07-31	22.980	24.440	25.360	22.940	1.890	8.381%	14.72万	0.00亿	0.000%
2026-07-30	24.040	22.550	24.240	22.550	-1.560	-6.470%	10.10万	0.00亿	0.000%
2026-07-29	24.820	24.110	25.200	23.600	-0.430	-1.752%	9.92万	0.00亿	0.000%
2026-07-28	25.300	24.540	25.730	24.350	-1.020	-3.991%	9.05万	0.00亿	0.000%
2026-07-27	24.500	25.560	26.100	24.360	0.860	3.482%	10.88万	0.00亿	0.000%
2026-07-24	25.610	24.700	26.120	24.690	-1.430	-5.473%	9.62万	0.00亿	0.000%
2026-07-23	26.190	26.130	27.080	25.770	-0.370	-1.396%	10.81万	0.00亿	0.000%
2026-07-22	26.000	26.500	28.520	26.000	-0.630	-2.322%	13.52万	0.00亿	0.000%
2026-07-21	27.050	27.130	27.400	24.000	-0.780	-2.795%	20.46万	0.00亿	0.000%
2026-07-20	28.590	27.910	29.780	27.000	-0.810	-2.820%	18.08万	0.00亿	0.000%
2026-07-17	33.470	28.720	33.650	28.550	-5.610	-16.341%	25.03万	0.00亿	0.000%
2026-07-16	32.000	34.330	36.990	30.900	1.966	6.075%	28.45万	0.00亿	0.000%
2026-07-15	30.713	32.364	34.131	30.698	1.566	5.085%	21.45万	0.00亿	0.000%
2026-07-14	29.957	30.798	31.076	28.623	0.980	3.287%	12.28万	0.00亿	0.000%
2026-07-13	30.613	29.818	31.091	29.626	-1.011	-3.279%	11.69万	0.00亿	0.000%
2026-07-10	26.694	30.829	31.724	26.571	3.595	13.200%	18.24万	0.00亿	0.000%
2026-07-09	26.378	27.234	27.975	25.923	0.563	2.111%	7.92万	0.00亿	0.000%
2026-07-08	28.322	26.671	29.008	26.493	-1.666	-5.879%	8.56万	0.00亿	0.000%
2026-07-07	29.618	28.337	29.826	28.175	-2.021	-6.657%	9.64万	0.00亿	0.000%
2026-07-06	30.358	30.358	31.955	29.842	-0.425	-1.381%	14.87万	0.00亿	0.000%
2026-07-03	29.386	30.783	31.045	28.746	1.404	4.779%	11.98万	0.00亿	0.000%
2026-07-02	30.081	29.379	31.469	29.263	-0.848	-2.805%	12.81万	0.00亿	0.000%
2026-07-01	28.546	30.227	30.297	27.157	1.959	6.930%	15.19万	0.00亿	0.000%
2026-06-30	29.548	28.268	29.641	28.175	-1.450	-4.879%	12.12万	0.00亿	0.000%
2026-06-29	26.524	29.718	30.752	26.077	3.194	12.042%	12.82万	0.00亿	0.000%
2026-06-26	27.913	26.524	28.939	26.509	-1.628	-5.783%	6.56万	0.00亿	0.000%
2026-06-25	28.245	28.152	28.731	26.949	-0.239	-0.842%	8.13万	0.00亿	0.000%
2026-06-24	28.391	28.391	29.124	27.944	-0.070	-0.246%	8.90万	0.00亿	0.000%
2026-06-23	26.810	28.461	29.240	26.671	1.481	5.489%	10.76万	0.00亿	0.000%
2026-06-22	26.077	26.980	27.095	25.329	0.456	1.719%	6.93万	0.00亿	0.000%
2026-06-18	25.614	26.524	26.810	25.498	0.810	3.150%	5.94万	0.00亿	0.000%
2026-06-17	25.614	25.714	26.038	25.444	-0.108	-0.418%	2.81万	0.00亿	0.000%
2026-06-16	25.930	25.822	25.953	25.228	-0.155	-0.597%	3.72万	0.00亿	0.000%
2026-06-15	26.154	25.977	26.378	25.676	-0.455	-1.721%	5.33万	0.00亿	0.000%
2026-06-12	25.066	26.432	26.509	24.989	1.512	6.067%	6.16万	0.00亿	0.000%
2026-06-11	25.167	24.920	25.367	24.534	-0.648	-2.534%	3.79万	0.00亿	0.000%
2026-06-10	24.927	25.568	26.077	24.580	0.471	1.877%	4.54万	0.00亿	0.000%
2026-06-09	24.634	25.097	25.197	24.364	0.432	1.751%	3.49万	0.00亿	0.000%
2026-06-08	24.981	24.665	25.537	24.241	-0.779	-3.062%	4.31万	0.00亿	0.000%
2026-06-05	26.848	25.444	26.918	25.390	-0.664	-2.543%	5.24万	0.00亿	0.000%
2026-06-04	26.077	26.108	27.080	25.799	-0.146	-0.556%	5.52万	0.00亿	0.000%
2026-06-03	26.316	26.254	26.601	25.946	-0.085	-0.323%	3.32万	0.00亿	0.000%
2026-06-02	27.219	26.339	27.311	26.000	-0.980	-3.587%	5.48万	0.00亿	0.000%
2026-06-01	27.520	27.319	27.936	26.563	0.208	0.767%	5.25万	0.00亿	0.000%
2026-05-29	27.581	27.111	28.006	26.740	-0.378	-1.375%	6.25万	0.00亿	0.000%
2026-05-28	27.211	27.489	27.581	26.540	0.101	0.369%	4.06万	0.00亿	0.000%
2026-05-27	27.705	27.388	27.774	26.926	-0.162	-0.588%	4.46万	0.00亿	0.000%
2026-05-26	28.607	27.550	28.916	27.157	-1.428	-4.928%	7.90万	0.00亿	0.000%
2026-05-25	29.548	28.978	29.926	28.492	-0.648	-2.187%	4.68万	0.00亿	0.000%
2026-05-22	29.857	29.626	30.266	28.453	-0.162	-0.544%	5.12万	0.00亿	0.000%
2026-05-21	29.718	29.788	30.736	29.703	0.078	0.263%	5.66万	0.00亿	0.000%
2026-05-20	30.250	29.710	30.844	29.255	-0.471	-1.561%	4.56万	0.00亿	0.000%
2026-05-19	29.911	30.181	30.605	29.849	0.363	1.217%	4.18万	0.00亿	0.000%
2026-05-18	30.050	29.818	30.358	29.548	-0.286	-0.950%	4.33万	0.00亿	0.000%
2026-05-15	31.006	30.104	31.693	29.780	-0.980	-3.153%	6.70万	0.00亿	0.000%
2026-05-14	33.359	31.084	33.861	30.937	-2.499	-7.441%	8.66万	0.00亿	0.000%
2026-05-13	34.594	33.583	34.740	33.467	-1.358	-3.887%	10.39万	0.00亿	0.000%
2026-05-12	33.791	34.941	35.165	33.344	0.841	2.466%	13.98万	0.00亿	0.000%
2026-05-11	32.727	34.100	34.169	32.225	1.358	4.148%	11.85万	0.00亿	0.000%
2026-05-08	34.316	32.742	34.370	32.634	-0.764	-2.280%	10.31万	0.00亿	0.000%
2026-05-07	32.758	33.506	33.629	32.287	0.856	2.622%	7.86万	0.00亿	0.000%
2026-05-06	31.878	32.650	33.182	31.716	0.864	2.718%	7.19万	0.00亿	0.000%
2026-04-30	32.094	31.786	32.627	31.523	-0.424	-1.316%	6.37万	0.00亿	0.000%
2026-04-29	31.469	32.210	32.858	30.397	0.270	0.845%	7.90万	0.00亿	0.000%
2026-04-28	32.904	31.940	34.007	31.168	-1.003	-3.045%	10.55万	0.00亿	0.000%
2026-04-27	32.997	32.943	34.023	32.711	-0.355	-1.066%	7.24万	0.00亿	0.000%
2026-04-24	32.688	33.298	34.362	32.326	0.448	1.364%	9.67万	0.00亿	0.000%
2026-04-23	33.329	32.850	34.563	32.688	-0.803	-2.386%	10.91万	0.00亿	0.000%
2026-04-22	30.328	33.653	33.845	29.857	3.017	9.848%	13.96万	0.00亿	0.000%
2026-04-21	31.315	30.636	31.454	30.196	-0.895	-2.838%	6.55万	0.00亿	0.000%
2026-04-20	30.590	31.531	31.593	30.474	0.779	2.533%	7.07万	0.00亿	0.000%
2026-04-17	31.276	30.752	31.631	30.397	-0.748	-2.375%	6.99万	0.00亿	0.000%
2026-04-16	31.492	31.500	31.732	30.922	-0.031	-0.098%	8.83万	0.00亿	0.000%
2026-04-15	32.241	31.531	32.441	30.436	0.093	0.296%	12.98万	0.00亿	0.000%
2026-04-14	31.091	31.438	31.593	30.490	0.516	1.669%	8.60万	0.00亿	0.000%
2026-04-13	30.536	30.922	31.400	29.996	0.324	1.059%	6.52万	0.00亿	0.000%
2026-04-10	30.821	30.598	31.631	30.397	-0.362	-1.169%	8.61万	0.00亿	0.000%
2026-04-09	31.477	30.960	32.279	30.783	-1.088	-3.395%	9.26万	0.00亿	0.000%
2026-04-08	31.477	32.048	32.071	30.783	1.180	3.823%	11.66万	0.00亿	0.000%
2026-04-07	31.323	30.868	31.917	30.559	0.000	0.000%	10.94万	0.00亿	0.000%
2026-04-03	32.403	31.469	33.251	31.400	0.000	0.000%	14.89万	0.00亿	0.000%
2026-04-02	32.711	34.061	35.311	31.624	0.000	0.000%	21.49万	0.00亿	0.000%
2026-04-01	30.868	33.629	33.660	30.335	0.000	0.000%	22.65万	0.00亿	0.000%