博瑞医药（688166）历史行情

以下为博瑞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	34.370	35.810	36.550	34.230	1.450	4.220%	1,290.94万	4.60亿	2.962%
2026-10-01	34.370	35.810	36.550	34.230	1.450	4.220%	1,290.94万	4.60亿	2.962%
2026-09-30	34.370	35.810	36.550	34.230	1.450	4.220%	1,290.94万	0.00亿	0.000%
2026-09-29	34.040	34.360	35.070	33.810	0.250	0.733%	662.87万	0.00亿	0.000%
2026-09-28	34.700	34.110	35.310	33.820	-0.890	-2.543%	764.71万	0.00亿	0.000%
2026-09-27	36.000	35.000	36.500	34.710	-1.300	-3.581%	1,016.48万	3.59亿	2.332%
2026-09-24	36.000	35.000	36.500	34.710	-1.300	-3.581%	1,016.48万	0.00亿	0.000%
2026-09-23	37.160	36.300	38.300	36.200	-0.510	-1.385%	975.82万	0.00亿	0.000%
2026-09-22	36.000	36.810	37.290	35.840	0.550	1.517%	1,230.21万	0.00亿	0.000%
2026-09-21	35.200	36.260	36.630	35.180	1.230	3.511%	1,437.68万	0.00亿	0.000%
2026-09-18	34.610	35.030	36.150	34.610	0.430	1.243%	1,159.89万	0.00亿	0.000%
2026-09-17	34.800	34.600	35.330	34.560	-0.270	-0.774%	792.04万	0.00亿	0.000%
2026-09-16	34.620	34.870	35.000	34.030	0.250	0.722%	779.93万	0.00亿	0.000%
2026-09-15	35.460	34.620	35.800	34.560	-0.840	-2.369%	537.02万	0.00亿	0.000%
2026-09-14	35.000	35.460	35.760	34.420	0.230	0.653%	694.85万	0.00亿	0.000%
2026-09-11	36.250	35.230	36.400	34.630	-0.890	-2.464%	738.51万	0.00亿	0.000%
2026-09-10	36.660	36.120	36.770	35.730	-0.640	-1.741%	806.67万	0.00亿	0.000%
2026-09-09	38.140	36.760	38.200	36.720	-1.150	-3.034%	1,063.43万	0.00亿	0.000%
2026-09-08	37.480	37.910	39.260	37.000	0.660	1.772%	1,370.88万	0.00亿	0.000%
2026-09-07	34.800	37.250	37.320	34.620	2.460	7.071%	1,590.45万	0.00亿	0.000%
2026-09-04	34.940	34.790	35.860	34.580	0.010	0.029%	833.18万	0.00亿	0.000%
2026-09-03	34.220	34.780	35.000	33.810	0.560	1.636%	874.54万	0.00亿	0.000%
2026-09-02	36.420	34.220	36.470	34.150	-2.250	-6.169%	1,307.66万	0.00亿	0.000%
2026-09-01	36.020	36.470	37.600	35.880	0.230	0.635%	1,446.45万	0.00亿	0.000%
2026-08-31	36.340	36.240	36.500	34.910	1.530	4.408%	1,454.38万	0.00亿	0.000%
2026-08-28	35.690	34.710	35.700	34.690	-1.060	-2.963%	798.88万	0.00亿	0.000%
2026-08-27	34.600	35.770	35.850	34.510	0.750	2.142%	991.56万	0.00亿	0.000%
2026-08-26	34.840	35.020	35.580	34.560	0.170	0.488%	952.80万	0.00亿	0.000%
2026-08-25	34.310	34.850	35.040	33.780	0.300	0.868%	1,114.70万	0.00亿	0.000%
2026-08-24	36.500	34.550	36.500	34.130	-2.120	-5.781%	1,303.03万	0.00亿	0.000%
2026-08-21	37.800	36.670	37.980	36.050	-2.180	-5.611%	1,565.53万	0.00亿	0.000%
2026-08-20	39.000	38.850	40.080	38.000	1.360	3.628%	2,192.23万	0.00亿	0.000%
2026-08-19	38.310	37.490	38.900	37.000	-1.160	-3.001%	1,359.00万	0.00亿	0.000%
2026-08-18	39.500	38.650	39.800	38.280	-0.900	-2.276%	1,526.12万	0.00亿	0.000%
2026-08-17	39.800	39.550	40.240	38.780	-0.790	-1.958%	1,628.19万	0.00亿	0.000%
2026-08-14	41.040	40.340	41.840	39.800	-1.530	-3.654%	2,179.22万	0.00亿	0.000%
2026-08-13	39.630	41.870	43.270	38.880	1.450	3.587%	3,212.09万	0.00亿	0.000%
2026-08-12	39.790	40.420	41.780	38.790	0.190	0.472%	2,396.82万	0.00亿	0.000%
2026-08-11	37.850	40.230	43.380	37.220	2.820	7.538%	3,714.22万	0.00亿	0.000%
2026-08-10	39.410	37.410	40.400	37.260	-0.730	-1.914%	3,049.30万	0.00亿	0.000%
2026-08-07	35.280	38.140	38.450	34.920	3.310	9.503%	3,051.32万	0.00亿	0.000%
2026-08-06	36.400	34.830	36.650	34.700	-0.870	-2.437%	1,940.67万	0.00亿	0.000%
2026-08-05	34.890	35.700	35.850	34.700	0.710	2.029%	1,698.51万	0.00亿	0.000%
2026-08-04	34.790	34.990	35.000	34.220	0.420	1.215%	1,509.75万	0.00亿	0.000%
2026-08-03	32.950	34.570	34.810	32.610	1.630	4.948%	1,775.36万	0.00亿	0.000%
2026-07-31	31.410	32.940	33.860	31.410	1.110	3.487%	1,533.15万	0.00亿	0.000%
2026-07-30	33.010	31.830	33.670	31.660	-1.710	-5.098%	1,458.72万	0.00亿	0.000%
2026-07-29	34.400	33.540	34.650	32.640	-1.020	-2.951%	1,672.97万	0.00亿	0.000%
2026-07-28	35.500	34.560	36.590	33.780	-1.290	-3.598%	1,475.08万	0.00亿	0.000%
2026-07-27	33.830	35.850	36.400	33.180	1.040	2.988%	1,620.71万	0.00亿	0.000%
2026-07-24	36.920	34.810	38.280	34.500	-2.300	-6.198%	1,795.58万	0.00亿	0.000%
2026-07-23	38.000	37.110	38.600	36.920	-2.590	-6.524%	2,233.38万	0.00亿	0.000%
2026-07-22	34.670	39.700	40.970	34.510	4.610	13.138%	3,145.26万	0.00亿	0.000%
2026-07-21	35.880	35.090	36.390	33.360	-1.310	-3.599%	2,558.84万	0.00亿	0.000%
2026-07-20	36.180	36.400	37.940	34.200	-2.080	-5.405%	2,808.53万	0.00亿	0.000%
2026-07-17	40.310	38.480	42.400	36.880	-4.020	-9.459%	3,864.15万	0.00亿	0.000%
2026-07-16	36.860	42.500	42.520	36.290	7.060	19.921%	4,839.38万	0.00亿	0.000%
2026-07-15	30.190	35.440	35.440	29.740	5.910	20.014%	1,208.33万	0.00亿	0.000%
2026-07-14	29.560	29.530	30.000	28.740	-0.310	-1.039%	829.47万	0.00亿	0.000%
2026-07-13	31.010	29.840	31.130	29.460	-1.350	-4.328%	787.84万	0.00亿	0.000%
2026-07-10	29.560	31.190	31.980	29.250	1.390	4.664%	977.44万	0.00亿	0.000%
2026-07-09	29.890	29.800	30.540	29.000	-0.110	-0.368%	752.88万	0.00亿	0.000%
2026-07-08	31.070	29.910	31.390	29.800	-1.170	-3.764%	813.51万	0.00亿	0.000%
2026-07-07	33.010	31.080	33.170	30.660	-2.200	-6.611%	1,009.08万	0.00亿	0.000%
2026-07-06	33.140	33.280	34.190	32.870	-0.030	-0.090%	1,099.11万	0.00亿	0.000%
2026-07-03	33.980	33.310	34.490	32.290	0.300	0.909%	963.99万	0.00亿	0.000%
2026-07-02	33.050	33.010	33.880	32.510	0.060	0.182%	1,257.41万	0.00亿	0.000%
2026-07-01	34.710	32.950	34.990	30.170	-2.060	-5.884%	2,094.17万	0.00亿	0.000%
2026-06-30	35.800	35.010	36.780	34.730	-0.950	-2.642%	1,091.21万	0.00亿	0.000%
2026-06-29	34.520	35.960	36.690	33.500	1.600	4.657%	1,560.16万	0.00亿	0.000%
2026-06-26	36.480	34.360	36.530	34.140	-2.110	-5.786%	1,107.40万	0.00亿	0.000%
2026-06-25	36.500	36.470	37.060	34.890	0.080	0.220%	1,453.34万	0.00亿	0.000%
2026-06-24	37.840	36.390	38.500	36.300	-1.430	-3.781%	1,526.32万	0.00亿	0.000%
2026-06-23	36.000	37.820	38.740	35.480	1.660	4.591%	2,533.35万	0.00亿	0.000%
2026-06-22	35.990	36.160	38.000	34.570	-7.050	-16.316%	3,406.70万	0.00亿	0.000%
2026-06-18	40.530	43.210	45.430	39.850	2.830	7.008%	1,700.86万	0.00亿	0.000%
2026-06-17	41.550	40.380	41.550	39.820	-1.120	-2.699%	1,131.56万	0.00亿	0.000%
2026-06-16	42.300	41.500	42.300	40.670	-0.600	-1.425%	1,137.90万	0.00亿	0.000%
2026-06-15	43.380	42.100	43.380	41.150	-1.930	-4.383%	1,323.96万	0.00亿	0.000%
2026-06-12	45.900	44.030	46.550	43.500	-0.770	-1.719%	1,351.41万	0.00亿	0.000%
2026-06-11	43.000	44.800	47.400	41.850	1.820	4.235%	1,842.81万	0.00亿	0.000%
2026-06-10	43.360	42.980	44.010	42.340	-0.400	-0.922%	693.85万	0.00亿	0.000%
2026-06-09	44.050	43.380	44.440	42.890	-0.604	-1.373%	751.36万	0.00亿	0.000%
2026-06-08	45.524	43.984	46.944	42.784	-3.300	-6.979%	1,128.98万	0.00亿	0.000%
2026-06-05	48.284	47.284	48.784	45.844	-0.380	-0.797%	948.32万	0.00亿	0.000%
2026-06-04	49.294	47.664	49.364	47.484	-1.510	-3.071%	901.59万	0.00亿	0.000%
2026-06-03	49.854	49.174	49.984	47.984	-0.730	-1.463%	893.12万	0.00亿	0.000%
2026-06-02	51.214	49.904	51.734	49.494	-1.380	-2.691%	833.25万	0.00亿	0.000%
2026-06-01	51.644	51.284	54.184	51.094	-0.490	-0.946%	1,080.53万	0.00亿	0.000%
2026-05-29	52.984	51.774	53.434	50.164	-1.140	-2.154%	1,221.27万	0.00亿	0.000%
2026-05-28	54.874	52.914	54.934	50.984	-1.800	-3.290%	1,171.61万	0.00亿	0.000%
2026-05-27	53.794	54.714	56.184	53.434	0.030	0.055%	966.76万	0.00亿	0.000%
2026-05-26	55.134	54.684	56.234	53.534	-0.450	-0.816%	1,119.04万	0.00亿	0.000%
2026-05-25	57.374	55.134	57.914	53.984	-2.150	-3.753%	1,372.26万	0.00亿	0.000%
2026-05-22	58.084	57.284	58.484	56.984	-0.710	-1.224%	769.45万	0.00亿	0.000%
2026-05-21	59.934	57.994	64.584	57.894	-1.500	-2.521%	1,583.32万	0.00亿	0.000%
2026-05-20	60.944	59.494	61.634	59.184	-1.450	-2.379%	991.70万	0.00亿	0.000%
2026-05-19	61.294	60.944	61.864	60.364	-0.410	-0.668%	760.36万	0.00亿	0.000%
2026-05-18	62.364	61.354	62.904	60.784	-1.000	-1.604%	765.47万	0.00亿	0.000%
2026-05-15	62.874	62.354	64.434	60.394	-0.680	-1.079%	1,235.29万	0.00亿	0.000%
2026-05-14	66.274	63.034	66.274	61.984	-3.300	-4.975%	1,309.09万	0.00亿	0.000%
2026-05-13	64.564	66.334	66.844	63.494	1.250	1.921%	1,000.08万	0.00亿	0.000%
2026-05-12	65.134	65.084	67.454	64.374	0.230	0.355%	1,420.49万	0.00亿	0.000%
2026-05-11	67.074	64.854	67.084	63.154	-1.770	-2.657%	1,495.91万	0.00亿	0.000%
2026-05-08	68.484	66.624	68.984	66.114	-1.920	-2.801%	1,402.14万	0.00亿	0.000%
2026-05-07	67.984	68.544	69.064	66.084	1.820	2.728%	1,379.27万	0.00亿	0.000%
2026-05-06	67.984	66.724	72.864	65.314	3.640	5.770%	2,342.04万	0.00亿	0.000%
2026-04-30	59.384	63.084	65.484	59.384	4.000	6.770%	1,600.98万	0.00亿	0.000%
2026-04-29	60.124	59.084	61.714	58.164	-1.080	-1.795%	1,298.47万	0.00亿	0.000%
2026-04-28	60.484	60.164	62.174	58.944	-2.000	-3.217%	1,391.35万	0.00亿	0.000%
2026-04-27	59.364	62.164	63.194	59.284	2.190	3.652%	1,393.29万	0.00亿	0.000%
2026-04-24	59.984	59.974	61.384	58.584	-1.190	-1.946%	1,392.23万	0.00亿	0.000%
2026-04-23	56.164	61.164	61.584	55.644	4.420	7.789%	2,206.36万	0.00亿	0.000%
2026-04-22	56.644	56.744	57.184	55.744	-0.440	-0.769%	1,099.77万	0.00亿	0.000%
2026-04-21	56.684	57.184	59.984	56.174	0.240	0.421%	1,704.98万	0.00亿	0.000%
2026-04-20	57.084	56.944	58.214	56.164	-0.390	-0.680%	1,261.31万	0.00亿	0.000%
2026-04-17	57.784	57.334	57.784	55.644	-0.870	-1.495%	1,364.19万	0.00亿	0.000%
2026-04-16	58.704	58.204	59.484	56.944	0.560	0.971%	2,582.65万	0.00亿	0.000%
2026-04-15	48.584	57.644	57.644	47.294	9.610	20.007%	2,848.69万	0.00亿	0.000%
2026-04-14	50.034	48.034	50.874	46.984	-1.150	-2.338%	1,695.16万	0.00亿	0.000%
2026-04-13	52.534	49.184	54.754	45.984	-3.860	-7.277%	2,098.22万	0.00亿	0.000%
2026-04-10	51.444	53.044	53.724	51.284	1.880	3.674%	1,204.08万	0.00亿	0.000%
2026-04-09	51.354	51.164	52.454	49.894	-0.530	-1.025%	980.18万	0.00亿	0.000%
2026-04-08	51.984	51.694	52.884	50.784	0.680	1.333%	1,164.73万	0.00亿	0.000%
2026-04-07	52.784	51.014	53.454	50.584	0.000	0.000%	1,160.94万	0.00亿	0.000%
2026-04-03	52.784	53.344	55.474	52.784	0.000	0.000%	1,488.06万	0.00亿	0.000%
2026-04-02	50.684	54.374	55.484	50.084	0.000	0.000%	2,213.02万	0.00亿	0.000%
2026-04-01	49.104	50.924	51.494	48.714	0.000	0.000%	1,417.49万	0.00亿	0.000%