毕得医药（688073）历史行情

以下为毕得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
2026-10-06	73.680	76.600	79.600	73.410	2.320	3.123%	523.84万	4.03亿	5.764%
2026-10-05	73.680	76.600	79.600	73.410	2.320	3.123%	523.84万	4.03亿	5.764%
2026-10-02	73.680	76.600	79.600	73.410	2.320	3.123%	523.84万	4.03亿	5.764%
2026-10-01	73.680	76.600	79.600	73.410	2.320	3.123%	523.84万	4.03亿	5.764%
2026-09-30	73.680	76.600	79.600	73.410	2.320	3.123%	523.84万	0.00亿	0.000%
2026-09-29	71.970	74.280	77.990	71.970	0.370	0.501%	450.58万	0.00亿	0.000%
2026-09-28	75.780	73.910	76.800	72.580	-0.640	-0.858%	395.78万	0.00亿	0.000%
2026-09-27	79.000	74.550	79.990	74.500	-6.210	-7.689%	620.95万	4.75亿	6.832%
2026-09-24	79.000	74.550	79.990	74.500	-6.210	-7.689%	620.95万	0.00亿	0.000%
2026-09-23	74.850	80.760	80.800	73.990	4.660	6.124%	680.63万	0.00亿	0.000%
2026-09-22	71.000	76.100	77.320	69.890	4.340	6.048%	645.70万	0.00亿	0.000%
2026-09-21	69.200	71.760	72.820	67.830	3.600	5.282%	643.21万	0.00亿	0.000%
2026-09-18	66.000	68.160	72.000	65.870	3.420	5.283%	655.08万	0.00亿	0.000%
2026-09-17	62.780	64.740	67.000	62.510	0.590	0.920%	575.69万	0.00亿	0.000%
2026-09-16	61.610	64.150	64.740	60.000	3.380	5.562%	501.63万	0.00亿	0.000%
2026-09-15	60.000	60.770	61.690	58.910	0.620	1.031%	403.89万	0.00亿	0.000%
2026-09-14	55.610	60.150	61.700	54.680	4.490	8.067%	556.32万	0.00亿	0.000%
2026-09-11	58.180	55.660	58.480	54.540	-2.920	-4.985%	434.30万	0.00亿	0.000%
2026-09-10	61.910	58.580	62.880	57.100	-5.130	-8.052%	570.63万	0.00亿	0.000%
2026-09-09	62.750	63.710	64.460	61.960	-0.490	-0.763%	506.73万	0.00亿	0.000%
2026-09-08	59.190	64.200	64.580	59.060	4.760	8.008%	778.53万	0.00亿	0.000%
2026-09-07	58.060	59.440	59.790	58.010	0.850	1.451%	195.18万	0.00亿	0.000%
2026-09-04	60.120	58.590	60.360	58.030	-1.210	-2.023%	296.90万	0.00亿	0.000%
2026-09-03	61.600	59.800	61.600	59.120	-0.620	-1.026%	257.15万	0.00亿	0.000%
2026-09-02	61.000	60.420	61.800	59.500	-0.660	-1.081%	353.77万	0.00亿	0.000%
2026-09-01	60.770	61.080	61.390	59.170	0.600	0.992%	353.12万	0.00亿	0.000%
2026-08-31	60.000	60.480	61.500	59.110	-0.960	-1.563%	393.59万	0.00亿	0.000%
2026-08-28	64.950	61.440	65.690	61.290	-1.360	-2.166%	721.64万	0.00亿	0.000%
2026-08-27	62.550	62.800	62.950	61.400	0.240	0.384%	421.43万	0.00亿	0.000%
2026-08-26	64.840	62.560	66.860	61.580	-2.440	-3.754%	468.03万	0.00亿	0.000%
2026-08-25	64.550	65.000	65.800	62.010	-1.100	-1.664%	536.40万	0.00亿	0.000%
2026-08-24	73.030	66.100	73.480	65.100	-5.500	-7.682%	483.18万	0.00亿	0.000%
2026-08-21	74.290	71.600	75.290	70.940	-3.310	-4.419%	535.42万	0.00亿	0.000%
2026-08-20	73.000	74.910	78.040	72.500	4.430	6.285%	758.90万	0.00亿	0.000%
2026-08-19	79.000	70.480	79.840	69.660	-9.170	-11.513%	719.79万	0.00亿	0.000%
2026-08-18	81.830	79.650	82.680	78.500	-2.190	-2.676%	582.98万	0.00亿	0.000%
2026-08-17	81.500	81.840	83.000	79.580	-1.500	-1.800%	672.89万	0.00亿	0.000%
2026-08-14	85.070	83.340	85.600	80.310	-1.490	-1.756%	796.32万	0.00亿	0.000%
2026-08-13	79.920	84.830	88.880	77.190	5.230	6.570%	954.78万	0.00亿	0.000%
2026-08-12	76.420	79.600	81.300	74.540	4.190	5.556%	856.08万	0.00亿	0.000%
2026-08-11	75.170	75.410	78.700	70.260	1.490	2.016%	999.00万	0.00亿	0.000%
2026-08-10	67.990	73.920	73.920	67.000	12.320	20.000%	1,055.75万	0.00亿	0.000%
2026-08-07	51.400	61.600	61.600	51.300	10.270	20.008%	556.40万	0.00亿	0.000%
2026-08-06	51.030	51.330	52.570	50.520	-0.110	-0.214%	175.72万	0.00亿	0.000%
2026-08-05	50.650	51.440	52.100	50.250	0.790	1.560%	207.43万	0.00亿	0.000%
2026-08-04	47.760	50.650	51.090	47.500	4.300	9.277%	346.39万	0.00亿	0.000%
2026-08-03	47.200	46.350	48.000	46.220	-0.880	-1.863%	128.88万	0.00亿	0.000%
2026-07-31	45.520	47.230	47.600	45.500	2.050	4.537%	226.27万	0.00亿	0.000%
2026-07-30	47.400	45.180	47.510	44.460	-2.680	-5.600%	241.98万	0.00亿	0.000%
2026-07-29	47.500	47.860	48.470	46.210	1.170	2.506%	218.71万	0.00亿	0.000%
2026-07-28	47.500	46.690	48.580	46.530	-1.890	-3.890%	162.46万	0.00亿	0.000%
2026-07-27	46.080	48.580	50.000	46.080	1.510	3.208%	215.43万	0.00亿	0.000%
2026-07-24	49.240	47.070	49.430	46.800	-2.290	-4.639%	191.67万	0.00亿	0.000%
2026-07-23	49.700	49.360	50.550	47.720	-0.340	-0.684%	216.34万	0.00亿	0.000%
2026-07-22	49.580	49.700	52.490	49.050	0.020	0.040%	231.01万	0.00亿	0.000%
2026-07-21	49.660	49.680	49.880	46.030	-0.440	-0.878%	278.43万	0.00亿	0.000%
2026-07-20	48.700	50.120	51.480	48.100	1.470	3.022%	344.90万	0.00亿	0.000%
2026-07-17	56.760	48.650	56.950	48.000	-8.660	-15.111%	563.34万	0.00亿	0.000%
2026-07-16	57.390	57.310	59.430	54.960	-0.120	-0.209%	486.55万	0.00亿	0.000%
2026-07-15	54.200	57.430	60.600	54.200	2.480	4.513%	617.52万	0.00亿	0.000%
2026-07-14	51.110	54.950	55.550	49.840	3.460	6.720%	436.68万	0.00亿	0.000%
2026-07-13	53.400	51.490	53.560	50.150	-1.560	-2.941%	296.43万	0.00亿	0.000%
2026-07-10	49.380	53.050	54.580	48.720	3.070	6.142%	444.29万	0.00亿	0.000%
2026-07-09	49.550	49.980	51.600	48.330	0.080	0.160%	363.91万	0.00亿	0.000%
2026-07-08	54.000	49.900	54.780	49.790	-4.590	-8.424%	417.94万	0.00亿	0.000%
2026-07-07	55.010	54.490	56.380	53.000	-1.430	-2.557%	279.53万	0.00亿	0.000%
2026-07-06	55.010	55.920	59.690	53.880	1.410	2.587%	543.63万	0.00亿	0.000%
2026-07-03	53.020	54.510	55.000	52.360	2.000	3.809%	305.55万	0.00亿	0.000%
2026-07-02	54.880	52.510	57.300	52.400	-3.320	-5.947%	347.18万	0.00亿	0.000%
2026-07-01	53.820	55.830	57.400	50.740	2.010	3.735%	364.18万	0.00亿	0.000%
2026-06-30	53.210	53.820	54.460	52.820	-0.420	-0.774%	244.95万	0.00亿	0.000%
2026-06-29	49.300	54.240	54.310	47.800	4.540	9.135%	420.08万	0.00亿	0.000%
2026-06-26	48.490	49.700	51.850	48.480	0.800	1.636%	313.06万	0.00亿	0.000%
2026-06-25	48.680	48.900	49.590	46.390	-0.550	-1.112%	226.23万	0.00亿	0.000%
2026-06-24	49.220	49.450	50.580	48.200	0.780	1.603%	241.92万	0.00亿	0.000%
2026-06-23	46.290	48.670	49.040	45.880	2.390	5.164%	222.97万	0.00亿	0.000%
2026-06-22	45.180	46.280	46.280	43.210	0.900	1.983%	189.61万	0.00亿	0.000%
2026-06-18	44.600	45.380	46.600	44.000	0.750	1.680%	205.33万	0.00亿	0.000%
2026-06-17	45.070	44.630	45.330	44.010	-0.700	-1.544%	104.09万	0.00亿	0.000%
2026-06-16	44.870	45.330	45.390	44.110	0.340	0.756%	79.60万	0.00亿	0.000%
2026-06-15	45.940	44.990	46.870	44.580	-1.140	-2.471%	101.74万	0.00亿	0.000%
2026-06-12	45.910	46.130	46.390	44.640	1.030	2.284%	83.00万	0.00亿	0.000%
2026-06-11	44.880	45.100	45.790	44.220	-0.450	-0.988%	56.86万	0.00亿	0.000%
2026-06-10	45.570	45.550	46.990	44.800	-0.350	-0.763%	102.10万	0.00亿	0.000%
2026-06-09	45.480	45.900	46.000	44.560	1.080	2.410%	91.77万	0.00亿	0.000%
2026-06-08	46.660	44.820	46.660	44.220	-1.970	-4.210%	111.82万	0.00亿	0.000%
2026-06-05	47.350	46.790	48.800	46.560	-0.360	-0.764%	97.73万	0.00亿	0.000%
2026-06-04	47.850	47.150	48.290	46.420	-0.700	-1.463%	103.20万	0.00亿	0.000%
2026-06-03	48.380	47.850	49.000	47.530	-0.560	-1.157%	84.33万	0.00亿	0.000%
2026-06-02	49.210	48.410	49.350	47.360	-0.470	-0.962%	127.58万	0.00亿	0.000%
2026-06-01	50.160	48.880	51.600	48.800	-0.840	-1.689%	144.92万	0.00亿	0.000%
2026-05-29	52.660	49.720	52.900	49.230	-2.480	-4.751%	170.70万	0.00亿	0.000%
2026-05-28	52.490	52.200	52.630	50.950	-0.530	-1.005%	95.02万	0.00亿	0.000%
2026-05-27	52.750	52.730	54.380	51.640	-0.090	-0.170%	143.40万	0.00亿	0.000%
2026-05-26	54.010	52.820	54.010	51.700	-1.520	-2.797%	112.87万	0.00亿	0.000%
2026-05-25	54.910	54.340	56.230	53.900	0.040	0.074%	99.73万	0.00亿	0.000%
2026-05-22	54.050	54.300	55.100	52.500	0.450	0.836%	141.27万	0.00亿	0.000%
2026-05-21	54.110	53.850	56.020	53.300	-0.260	-0.481%	241.41万	0.00亿	0.000%
2026-05-20	50.150	54.110	55.340	50.150	3.220	6.327%	304.24万	0.00亿	0.000%
2026-05-19	51.800	50.890	52.000	49.790	-2.260	-4.252%	256.02万	0.00亿	0.000%
2026-05-18	53.900	53.150	53.990	52.560	-1.000	-1.847%	110.84万	0.00亿	0.000%
2026-05-15	54.400	54.150	55.560	53.480	-0.550	-1.005%	122.48万	0.00亿	0.000%
2026-05-14	56.650	54.700	57.260	54.700	-1.790	-3.169%	114.45万	0.00亿	0.000%
2026-05-13	58.830	56.490	58.830	55.900	-1.970	-3.370%	159.42万	0.00亿	0.000%
2026-05-12	60.020	58.460	60.020	58.000	-0.960	-1.616%	138.05万	0.00亿	0.000%
2026-05-11	57.910	59.420	59.750	57.330	1.280	2.202%	152.31万	0.00亿	0.000%
2026-05-08	60.100	58.140	60.100	57.880	-1.870	-3.116%	189.66万	0.00亿	0.000%
2026-05-07	60.510	60.010	61.450	59.520	-0.500	-0.826%	161.41万	0.00亿	0.000%
2026-05-06	61.650	60.510	62.990	60.000	-1.910	-3.060%	281.02万	0.00亿	0.000%
2026-04-30	58.800	62.420	64.860	58.800	3.790	6.464%	463.51万	0.00亿	0.000%
2026-04-29	56.370	58.630	59.190	55.050	1.680	2.950%	195.44万	0.00亿	0.000%
2026-04-28	54.680	56.950	58.070	54.680	2.520	4.630%	236.46万	0.00亿	0.000%
2026-04-27	54.210	54.430	55.060	53.980	-0.330	-0.603%	112.60万	0.00亿	0.000%
2026-04-24	56.580	54.760	56.580	54.610	-1.640	-2.908%	129.21万	0.00亿	0.000%
2026-04-23	57.930	56.400	58.450	55.500	-2.150	-3.672%	144.33万	0.00亿	0.000%
2026-04-22	57.960	58.550	59.100	57.710	0.160	0.274%	72.87万	0.00亿	0.000%
2026-04-21	59.500	58.390	59.880	57.410	-1.610	-2.683%	143.42万	0.00亿	0.000%
2026-04-20	58.920	60.000	62.160	58.870	0.810	1.368%	144.92万	0.00亿	0.000%
2026-04-17	60.840	59.190	61.060	58.610	-2.130	-3.474%	134.75万	0.00亿	0.000%
2026-04-16	61.670	61.320	62.170	60.480	-0.280	-0.455%	98.17万	0.00亿	0.000%
2026-04-15	60.930	61.600	62.580	58.880	1.110	1.835%	174.07万	0.00亿	0.000%
2026-04-14	60.900	60.490	60.990	58.310	0.090	0.149%	156.94万	0.00亿	0.000%
2026-04-13	62.090	60.400	62.110	59.030	-1.170	-1.900%	129.05万	0.00亿	0.000%
2026-04-10	58.040	61.570	63.650	58.020	3.560	6.137%	246.53万	0.00亿	0.000%
2026-04-09	58.290	58.010	59.200	57.400	0.000	0.000%	91.68万	0.00亿	0.000%
2026-04-08	58.600	58.800	59.700	57.370	0.000	0.000%	131.35万	0.00亿	0.000%
2026-04-07	57.450	57.040	58.890	56.150	0.000	0.000%	127.44万	0.00亿	0.000%
2026-04-03	60.100	57.590	60.100	57.590	0.000	0.000%	175.85万	0.00亿	0.000%
2026-04-02	57.970	60.850	61.780	57.970	0.000	0.000%	245.79万	0.00亿	0.000%
2026-04-01	54.900	59.880	61.810	54.110	0.000	0.000%	307.14万	0.00亿	0.000%