爱博医疗（688050）历史行情

以下为爱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
2026-10-07	38.050	38.800	39.050	37.980	0.800	2.105%	195.31万	0.76亿	1.010%
2026-10-06	38.050	38.800	39.050	37.980	0.800	2.105%	195.31万	0.76亿	1.010%
2026-10-05	38.050	38.800	39.050	37.980	0.800	2.105%	195.31万	0.76亿	1.010%
2026-10-02	38.050	38.800	39.050	37.980	0.800	2.105%	195.31万	0.76亿	1.010%
2026-10-01	38.050	38.800	39.050	37.980	0.800	2.105%	195.31万	0.76亿	1.010%
2026-09-30	38.050	38.800	39.050	37.980	0.800	2.105%	195.31万	0.00亿	0.000%
2026-09-29	38.310	38.000	38.540	37.910	-0.310	-0.809%	164.87万	0.00亿	0.000%
2026-09-28	38.620	38.310	38.980	38.030	-0.040	-0.104%	164.85万	0.00亿	0.000%
2026-09-27	39.300	38.350	39.680	38.250	-1.060	-2.690%	198.99万	0.77亿	1.029%
2026-09-24	39.300	38.350	39.680	38.250	-1.060	-2.690%	198.99万	0.00亿	0.000%
2026-09-23	38.860	39.410	39.850	38.680	0.460	1.181%	213.52万	0.00亿	0.000%
2026-09-22	39.010	38.950	39.530	38.820	0.000	0.000%	224.93万	0.00亿	0.000%
2026-09-21	37.640	38.950	39.080	37.640	1.270	3.370%	296.86万	0.00亿	0.000%
2026-09-18	37.680	37.680	38.260	37.660	0.040	0.106%	195.69万	0.00亿	0.000%
2026-09-17	37.800	37.640	38.240	37.470	-0.270	-0.712%	128.06万	0.00亿	0.000%
2026-09-16	37.390	37.910	37.980	37.010	0.660	1.772%	167.66万	0.00亿	0.000%
2026-09-15	37.780	37.250	37.780	37.110	-0.380	-1.010%	142.78万	0.00亿	0.000%
2026-09-14	37.530	37.630	37.930	37.150	0.080	0.213%	163.70万	0.00亿	0.000%
2026-09-11	38.480	37.550	38.480	37.130	-0.850	-2.214%	226.98万	0.00亿	0.000%
2026-09-10	39.270	38.400	39.270	38.150	-0.880	-2.240%	169.58万	0.00亿	0.000%
2026-09-09	40.450	39.280	40.450	39.260	-0.970	-2.410%	182.88万	0.00亿	0.000%
2026-09-08	39.800	40.250	40.460	39.600	0.390	0.978%	163.44万	0.00亿	0.000%
2026-09-07	39.490	39.860	40.070	39.240	0.530	1.348%	184.17万	0.00亿	0.000%
2026-09-04	39.200	39.330	40.200	39.020	0.280	0.717%	231.09万	0.00亿	0.000%
2026-09-03	39.650	39.050	39.930	39.000	-0.540	-1.364%	209.32万	0.00亿	0.000%
2026-09-02	40.410	39.590	40.430	39.270	-0.870	-2.150%	193.88万	0.00亿	0.000%
2026-09-01	40.250	40.460	40.730	39.960	0.350	0.873%	185.42万	0.00亿	0.000%
2026-08-31	40.030	40.110	40.860	39.900	-0.020	-0.050%	204.36万	0.00亿	0.000%
2026-08-28	40.130	40.130	40.450	39.850	-0.010	-0.025%	177.76万	0.00亿	0.000%
2026-08-27	40.380	40.140	40.830	39.860	-0.300	-0.742%	253.10万	0.00亿	0.000%
2026-08-26	40.700	40.440	41.660	40.280	-1.360	-3.254%	374.14万	0.00亿	0.000%
2026-08-25	39.180	41.800	41.860	39.020	2.580	6.578%	417.91万	0.00亿	0.000%
2026-08-24	40.170	39.220	40.560	39.000	-1.260	-3.113%	242.17万	0.00亿	0.000%
2026-08-21	41.750	40.480	41.990	40.440	-1.720	-4.076%	422.27万	0.00亿	0.000%
2026-08-20	40.850	42.200	42.880	40.530	1.740	4.301%	578.88万	0.00亿	0.000%
2026-08-19	41.200	40.460	41.840	40.270	-1.120	-2.694%	303.13万	0.00亿	0.000%
2026-08-18	41.350	41.580	42.050	40.730	0.120	0.289%	328.63万	0.00亿	0.000%
2026-08-17	42.030	41.460	42.210	40.880	-1.040	-2.447%	443.94万	0.00亿	0.000%
2026-08-14	44.860	42.500	44.960	42.220	-0.950	-2.186%	635.20万	0.00亿	0.000%
2026-08-13	41.820	43.450	44.690	41.300	1.470	3.502%	767.70万	0.00亿	0.000%
2026-08-12	41.820	41.980	42.920	41.680	-0.100	-0.238%	292.23万	0.00亿	0.000%
2026-08-11	41.800	42.080	42.990	41.280	0.230	0.550%	394.43万	0.00亿	0.000%
2026-08-10	40.720	41.850	43.050	40.720	0.790	1.924%	476.13万	0.00亿	0.000%
2026-08-07	40.140	41.060	41.080	39.550	0.920	2.292%	338.29万	0.00亿	0.000%
2026-08-06	41.170	40.140	41.220	39.950	-0.900	-2.193%	253.85万	0.00亿	0.000%
2026-08-05	41.000	41.040	41.320	40.690	-0.070	-0.170%	231.82万	0.00亿	0.000%
2026-08-04	42.210	41.110	42.340	41.020	-0.880	-2.096%	279.58万	0.00亿	0.000%
2026-08-03	41.900	41.990	42.130	41.570	0.170	0.407%	194.46万	0.00亿	0.000%
2026-07-31	41.800	41.820	43.030	41.600	-0.400	-0.947%	330.59万	0.00亿	0.000%
2026-07-30	41.000	42.220	42.850	40.790	1.220	2.976%	346.54万	0.00亿	0.000%
2026-07-29	39.980	41.000	41.320	39.980	1.020	2.551%	292.37万	0.00亿	0.000%
2026-07-28	39.600	39.980	40.290	39.310	-0.020	-0.050%	199.30万	0.00亿	0.000%
2026-07-27	38.570	40.000	40.250	38.280	1.290	3.332%	262.79万	0.00亿	0.000%
2026-07-24	40.400	38.710	40.590	38.680	-1.700	-4.207%	254.76万	0.00亿	0.000%
2026-07-23	40.800	40.410	41.000	39.980	-0.590	-1.439%	240.72万	0.00亿	0.000%
2026-07-22	40.980	41.000	41.260	40.260	0.050	0.122%	404.29万	0.00亿	0.000%
2026-07-21	41.540	40.950	42.230	40.850	-0.540	-1.302%	410.09万	0.00亿	0.000%
2026-07-20	41.070	41.490	41.970	40.450	0.220	0.533%	403.93万	0.00亿	0.000%
2026-07-17	43.550	41.270	44.130	41.260	-2.420	-5.539%	511.43万	0.00亿	0.000%
2026-07-16	42.250	43.690	44.080	41.600	1.330	3.140%	583.17万	0.00亿	0.000%
2026-07-15	42.550	42.360	43.850	42.160	-0.520	-1.213%	612.78万	0.00亿	0.000%
2026-07-14	42.200	42.880	43.560	41.920	0.880	2.095%	475.57万	0.00亿	0.000%
2026-07-13	41.500	42.000	42.490	40.850	0.440	1.059%	372.76万	0.00亿	0.000%
2026-07-10	41.300	41.560	42.680	40.390	0.170	0.411%	454.64万	0.00亿	0.000%
2026-07-09	40.000	41.390	42.190	39.480	1.120	2.781%	558.62万	0.00亿	0.000%
2026-07-08	38.610	40.270	40.850	38.110	1.490	3.842%	487.81万	0.00亿	0.000%
2026-07-07	39.250	38.780	39.300	37.600	-0.470	-1.197%	381.29万	0.00亿	0.000%
2026-07-06	39.570	39.250	40.170	38.950	-0.690	-1.728%	342.95万	0.00亿	0.000%
2026-07-03	40.000	39.940	40.890	38.850	0.230	0.579%	406.08万	0.00亿	0.000%
2026-07-02	39.500	39.710	40.860	39.120	0.380	0.966%	485.84万	0.00亿	0.000%
2026-07-01	36.460	39.330	40.070	36.150	2.880	7.901%	597.75万	0.00亿	0.000%
2026-06-30	37.410	36.450	37.610	36.100	-0.950	-2.540%	285.80万	0.00亿	0.000%
2026-06-29	36.240	37.400	37.990	35.230	1.140	3.144%	416.47万	0.00亿	0.000%
2026-06-26	37.290	36.260	37.350	36.230	-1.090	-2.918%	269.55万	0.00亿	0.000%
2026-06-25	37.090	37.350	38.050	36.050	-0.120	-0.320%	390.02万	0.00亿	0.000%
2026-06-24	39.770	37.470	39.960	37.450	-1.320	-3.403%	387.10万	0.00亿	0.000%
2026-06-23	38.480	38.790	39.830	38.420	0.090	0.233%	287.23万	0.00亿	0.000%
2026-06-22	38.900	38.700	38.900	37.320	-0.210	-0.540%	347.75万	0.00亿	0.000%
2026-06-18	38.830	38.910	40.050	38.630	0.000	0.000%	264.29万	0.00亿	0.000%
2026-06-17	38.900	38.910	39.070	38.370	0.010	0.026%	209.63万	0.00亿	0.000%
2026-06-16	39.460	38.900	39.460	38.680	-0.780	-1.966%	219.34万	0.00亿	0.000%
2026-06-15	39.880	39.680	40.330	39.330	-0.400	-0.998%	306.74万	0.00亿	0.000%
2026-06-12	39.590	40.080	40.450	39.000	0.430	1.084%	463.13万	0.00亿	0.000%
2026-06-11	39.380	39.650	40.020	38.570	0.040	0.101%	311.93万	0.00亿	0.000%
2026-06-10	38.880	39.610	39.730	37.880	0.750	1.930%	322.26万	0.00亿	0.000%
2026-06-09	39.920	38.860	40.070	38.570	-1.100	-2.753%	328.81万	0.00亿	0.000%
2026-06-08	40.710	39.960	41.470	39.360	-1.150	-2.797%	276.95万	0.00亿	0.000%
2026-06-05	41.090	41.110	41.990	40.780	0.250	0.612%	180.67万	0.00亿	0.000%
2026-06-04	42.420	40.860	42.640	40.520	-1.570	-3.700%	296.86万	0.00亿	0.000%
2026-06-03	43.230	42.430	43.630	42.390	-0.860	-1.987%	197.37万	0.00亿	0.000%
2026-06-02	43.460	43.290	43.710	42.690	-0.170	-0.391%	236.02万	0.00亿	0.000%
2026-06-01	42.180	43.460	43.540	42.080	1.360	3.230%	285.74万	0.00亿	0.000%
2026-05-29	42.100	42.100	43.110	41.770	0.040	0.095%	264.36万	0.00亿	0.000%
2026-05-28	42.800	42.060	42.880	41.510	-0.720	-1.683%	243.42万	0.00亿	0.000%
2026-05-27	43.580	42.780	43.890	41.980	-0.800	-1.836%	360.16万	0.00亿	0.000%
2026-05-26	44.480	43.580	44.910	42.790	-1.080	-2.418%	301.24万	0.00亿	0.000%
2026-05-25	45.380	44.660	45.780	44.460	-0.670	-1.478%	271.14万	0.00亿	0.000%
2026-05-22	46.570	45.330	46.780	45.310	-0.950	-2.053%	249.82万	0.00亿	0.000%
2026-05-21	45.900	46.280	48.320	45.710	0.450	0.982%	439.12万	0.00亿	0.000%
2026-05-20	47.180	45.830	47.190	45.680	-1.300	-2.758%	217.85万	0.00亿	0.000%
2026-05-19	47.280	47.130	47.660	46.950	-0.200	-0.423%	149.24万	0.00亿	0.000%
2026-05-18	48.380	47.330	48.860	47.310	-1.350	-2.773%	191.29万	0.00亿	0.000%
2026-05-15	49.160	48.680	49.770	48.580	-0.460	-0.936%	175.85万	0.00亿	0.000%
2026-05-14	50.180	49.140	50.180	48.980	-0.710	-1.424%	190.97万	0.00亿	0.000%
2026-05-13	49.910	49.850	50.240	49.750	-0.180	-0.360%	140.11万	0.00亿	0.000%
2026-05-12	50.870	50.030	50.880	50.020	-0.930	-1.825%	225.35万	0.00亿	0.000%
2026-05-11	50.490	50.960	51.170	49.690	0.470	0.931%	367.31万	0.00亿	0.000%
2026-05-08	50.250	50.490	50.880	50.200	0.200	0.398%	142.35万	0.00亿	0.000%
2026-05-07	50.820	50.290	51.060	50.100	-0.500	-0.984%	198.31万	0.00亿	0.000%
2026-05-06	51.440	50.790	51.440	50.680	-0.180	-0.353%	233.90万	0.00亿	0.000%
2026-04-30	50.760	50.970	52.370	50.490	0.390	0.771%	210.88万	0.00亿	0.000%
2026-04-29	50.580	50.580	51.020	50.370	0.010	0.020%	142.42万	0.00亿	0.000%
2026-04-28	52.300	50.570	52.740	50.380	-1.760	-3.363%	295.16万	0.00亿	0.000%
2026-04-27	52.380	52.330	52.870	52.100	-0.470	-0.890%	202.04万	0.00亿	0.000%
2026-04-24	52.110	52.800	53.180	51.830	0.320	0.610%	274.36万	0.00亿	0.000%
2026-04-23	51.060	52.480	53.030	51.060	1.240	2.420%	318.34万	0.00亿	0.000%
2026-04-22	50.600	51.240	51.260	50.390	0.530	1.045%	138.27万	0.00亿	0.000%
2026-04-21	50.980	50.710	51.380	50.610	-0.300	-0.588%	103.59万	0.00亿	0.000%
2026-04-20	49.790	51.010	51.230	49.670	1.080	2.163%	214.75万	0.00亿	0.000%
2026-04-17	50.790	49.930	50.870	49.640	-1.000	-1.963%	207.46万	0.00亿	0.000%
2026-04-16	50.590	50.930	51.360	50.590	0.170	0.335%	121.79万	0.00亿	0.000%
2026-04-15	51.040	50.760	51.470	50.760	-0.100	-0.197%	143.60万	0.00亿	0.000%
2026-04-14	50.690	50.860	50.940	50.490	0.360	0.713%	95.91万	0.00亿	0.000%
2026-04-13	50.960	50.500	51.210	50.450	-0.800	-1.559%	123.01万	0.00亿	0.000%
2026-04-10	51.120	51.300	51.760	50.880	0.000	0.000%	100.52万	0.00亿	0.000%
2026-04-09	52.240	50.850	52.240	50.840	0.000	0.000%	126.39万	0.00亿	0.000%
2026-04-08	51.960	52.230	52.360	51.370	0.000	0.000%	138.31万	0.00亿	0.000%
2026-04-07	50.690	51.010	51.270	50.410	0.000	0.000%	81.13万	0.00亿	0.000%
2026-04-03	51.230	50.580	51.580	50.400	0.000	0.000%	102.26万	0.00亿	0.000%
2026-04-02	51.890	51.330	52.180	51.240	0.000	0.000%	130.98万	0.00亿	0.000%
2026-04-01	51.790	52.220	52.320	51.600	0.000	0.000%	173.56万	0.00亿	0.000%