特宝生物（688278）历史行情

以下为特宝生物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	51.080	52.890	53.330	51.040	1.690	3.301%	307.49万	1.62亿	0.753%
2026-10-01	51.080	52.890	53.330	51.040	1.690	3.301%	307.49万	1.62亿	0.753%
2026-09-30	51.080	52.890	53.330	51.040	1.690	3.301%	307.49万	0.00亿	0.000%
2026-09-29	51.550	51.200	52.200	50.900	-0.400	-0.775%	179.51万	0.00亿	0.000%
2026-09-28	51.400	51.600	51.900	50.980	0.200	0.389%	203.82万	0.00亿	0.000%
2026-09-27	52.800	51.400	53.480	51.300	-1.700	-3.202%	224.16万	1.17亿	0.549%
2026-09-24	52.800	51.400	53.480	51.300	-1.700	-3.202%	224.16万	0.00亿	0.000%
2026-09-23	52.010	53.100	53.440	51.860	0.960	1.841%	270.03万	0.00亿	0.000%
2026-09-22	51.870	52.140	52.360	51.310	0.490	0.949%	259.64万	0.00亿	0.000%
2026-09-21	51.980	51.650	52.550	51.350	0.150	0.291%	334.49万	0.00亿	0.000%
2026-09-18	50.380	51.500	51.670	50.200	1.550	3.103%	301.69万	0.00亿	0.000%
2026-09-17	49.940	49.950	50.670	49.350	-0.150	-0.299%	196.56万	0.00亿	0.000%
2026-09-16	50.010	50.100	50.300	48.880	0.100	0.200%	238.11万	0.00亿	0.000%
2026-09-15	50.880	50.000	51.670	49.760	-1.300	-2.534%	258.65万	0.00亿	0.000%
2026-09-14	52.100	51.300	52.440	50.770	-0.750	-1.441%	313.53万	0.00亿	0.000%
2026-09-11	54.460	52.050	54.460	51.850	-2.460	-4.513%	306.16万	0.00亿	0.000%
2026-09-10	55.240	54.510	55.340	54.450	-0.860	-1.553%	138.58万	0.00亿	0.000%
2026-09-09	56.310	55.370	56.470	55.200	-1.230	-2.173%	146.16万	0.00亿	0.000%
2026-09-08	57.130	56.600	57.390	56.100	-0.520	-0.910%	177.84万	0.00亿	0.000%
2026-09-07	56.880	57.120	57.490	56.370	0.160	0.281%	195.67万	0.00亿	0.000%
2026-09-04	55.100	56.960	57.380	55.100	1.590	2.872%	426.25万	0.00亿	0.000%
2026-09-03	55.330	55.370	55.600	54.460	0.450	0.819%	216.95万	0.00亿	0.000%
2026-09-02	56.640	54.920	56.890	54.820	-1.860	-3.276%	361.95万	0.00亿	0.000%
2026-09-01	56.690	56.780	57.080	56.350	0.080	0.141%	231.36万	0.00亿	0.000%
2026-08-31	58.020	56.700	58.270	56.330	-1.700	-2.911%	337.93万	0.00亿	0.000%
2026-08-28	58.450	58.400	58.880	58.110	-0.650	-1.101%	227.75万	0.00亿	0.000%
2026-08-27	59.500	59.050	59.990	58.190	-0.950	-1.583%	451.17万	0.00亿	0.000%
2026-08-26	62.590	60.000	62.590	59.920	0.230	0.385%	651.64万	0.00亿	0.000%
2026-08-25	59.000	59.770	60.760	58.680	0.300	0.504%	348.73万	0.00亿	0.000%
2026-08-24	60.770	59.470	61.750	59.400	-2.410	-3.895%	576.47万	0.00亿	0.000%
2026-08-21	63.410	61.880	63.990	60.880	-3.110	-4.785%	836.15万	0.00亿	0.000%
2026-08-20	66.790	64.990	66.800	64.440	0.590	0.916%	1,143.42万	0.00亿	0.000%
2026-08-19	63.380	64.400	66.060	62.500	4.240	7.048%	1,269.08万	0.00亿	0.000%
2026-08-18	58.710	60.160	60.300	58.130	1.560	2.662%	524.91万	0.00亿	0.000%
2026-08-17	60.680	58.600	60.790	57.820	-2.200	-3.618%	557.74万	0.00亿	0.000%
2026-08-14	61.800	60.800	63.070	60.270	-0.630	-1.026%	504.31万	0.00亿	0.000%
2026-08-13	59.820	61.430	62.470	58.410	2.070	3.487%	699.49万	0.00亿	0.000%
2026-08-12	59.860	59.360	61.200	59.270	-1.110	-1.836%	349.37万	0.00亿	0.000%
2026-08-11	58.370	60.470	61.360	57.890	2.100	3.598%	670.41万	0.00亿	0.000%
2026-08-10	56.100	58.370	60.270	55.930	2.410	4.307%	699.36万	0.00亿	0.000%
2026-08-07	54.120	55.960	56.090	54.000	1.380	2.528%	570.85万	0.00亿	0.000%
2026-08-06	57.600	54.580	57.700	54.380	-3.020	-5.243%	445.73万	0.00亿	0.000%
2026-08-05	57.520	57.600	57.770	56.880	0.040	0.069%	233.51万	0.00亿	0.000%
2026-08-04	58.500	57.560	59.360	57.390	-0.930	-1.590%	284.74万	0.00亿	0.000%
2026-08-03	58.000	58.490	59.160	57.880	0.140	0.240%	206.55万	0.00亿	0.000%
2026-07-31	57.890	58.350	58.980	57.300	0.460	0.795%	283.34万	0.00亿	0.000%
2026-07-30	57.360	57.890	59.040	56.800	0.200	0.347%	308.21万	0.00亿	0.000%
2026-07-29	57.000	57.690	58.510	56.850	0.100	0.174%	291.86万	0.00亿	0.000%
2026-07-28	59.160	57.590	59.550	56.750	-3.040	-5.014%	408.34万	0.00亿	0.000%
2026-07-27	58.490	60.630	61.090	57.900	1.730	2.937%	505.58万	0.00亿	0.000%
2026-07-24	59.880	58.900	61.150	58.720	-0.180	-0.305%	450.95万	0.00亿	0.000%
2026-07-23	58.830	59.080	59.350	57.900	-0.280	-0.472%	245.82万	0.00亿	0.000%
2026-07-22	59.980	59.360	61.100	59.000	-0.840	-1.395%	429.32万	0.00亿	0.000%
2026-07-21	59.500	60.200	61.600	59.210	0.090	0.150%	480.18万	0.00亿	0.000%
2026-07-20	56.860	60.110	60.300	56.860	2.580	4.485%	483.40万	0.00亿	0.000%
2026-07-17	59.970	57.530	61.320	57.000	-2.760	-4.578%	540.81万	0.00亿	0.000%
2026-07-16	58.780	60.290	61.280	57.820	1.820	3.113%	696.18万	0.00亿	0.000%
2026-07-15	55.810	58.470	59.590	55.100	2.790	5.011%	612.76万	0.00亿	0.000%
2026-07-14	55.750	55.680	56.340	54.700	-0.070	-0.126%	262.35万	0.00亿	0.000%
2026-07-13	55.880	55.750	56.600	54.930	0.050	0.090%	325.25万	0.00亿	0.000%
2026-07-10	54.760	55.700	57.380	53.690	0.820	1.494%	354.81万	0.00亿	0.000%
2026-07-09	54.830	54.880	55.790	53.510	0.280	0.513%	208.10万	0.00亿	0.000%
2026-07-08	56.200	54.600	57.130	54.600	-1.670	-2.968%	282.97万	0.00亿	0.000%
2026-07-07	58.040	56.270	58.300	56.120	-2.260	-3.861%	340.36万	0.00亿	0.000%
2026-07-06	58.230	58.530	60.100	57.110	0.030	0.051%	531.76万	0.00亿	0.000%
2026-07-03	57.600	58.500	58.980	56.550	1.040	1.810%	445.86万	0.00亿	0.000%
2026-07-02	57.920	57.460	58.980	56.600	0.060	0.105%	458.89万	0.00亿	0.000%
2026-07-01	54.940	57.400	57.500	52.940	3.000	5.515%	520.22万	0.00亿	0.000%
2026-06-30	55.260	54.400	55.880	53.020	-1.000	-1.805%	338.23万	0.00亿	0.000%
2026-06-29	52.510	55.400	56.000	50.000	2.470	4.667%	566.98万	0.00亿	0.000%
2026-06-26	54.110	52.930	54.600	52.550	-1.210	-2.235%	299.87万	0.00亿	0.000%
2026-06-25	54.400	54.140	54.750	52.900	-0.610	-1.114%	288.40万	0.00亿	0.000%
2026-06-24	54.730	54.750	56.530	54.100	0.380	0.699%	405.94万	0.00亿	0.000%
2026-06-23	53.230	54.370	55.000	53.230	0.580	1.078%	295.38万	0.00亿	0.000%
2026-06-22	55.700	53.790	55.700	52.920	-2.030	-3.637%	434.35万	0.00亿	0.000%
2026-06-18	54.490	55.820	56.130	53.620	1.260	2.309%	363.32万	0.00亿	0.000%
2026-06-17	55.550	54.560	55.880	54.210	-1.330	-2.380%	464.41万	0.00亿	0.000%
2026-06-16	56.660	55.890	56.660	55.080	-1.100	-1.930%	433.30万	0.00亿	0.000%
2026-06-15	59.570	56.990	59.570	55.250	-2.340	-3.944%	684.73万	0.00亿	0.000%
2026-06-12	58.000	59.330	60.680	57.280	0.850	1.453%	706.96万	0.00亿	0.000%
2026-06-11	56.750	58.480	58.800	56.750	1.480	2.596%	408.14万	0.00亿	0.000%
2026-06-10	56.340	57.000	57.240	55.810	0.320	0.565%	199.68万	0.00亿	0.000%
2026-06-09	57.350	56.680	57.870	56.180	-0.670	-1.168%	316.72万	0.00亿	0.000%
2026-06-08	54.990	57.350	57.350	54.430	2.360	4.292%	502.29万	0.00亿	0.000%
2026-06-05	54.090	54.990	55.090	53.050	0.890	1.645%	261.90万	0.00亿	0.000%
2026-06-04	54.880	54.100	55.770	53.710	-1.010	-1.833%	274.35万	0.00亿	0.000%
2026-06-03	55.140	55.110	55.300	53.880	-0.040	-0.073%	321.42万	0.00亿	0.000%
2026-06-02	55.610	55.150	56.480	54.600	-0.850	-1.518%	249.88万	0.00亿	0.000%
2026-06-01	56.370	56.000	57.040	55.100	-0.550	-0.973%	322.23万	0.00亿	0.000%
2026-05-29	55.460	56.550	57.380	55.010	1.475	2.678%	318.48万	0.00亿	0.000%
2026-05-28	54.585	55.075	55.265	53.985	0.190	0.346%	253.59万	0.00亿	0.000%
2026-05-27	55.695	54.885	55.965	54.685	-1.400	-2.487%	347.76万	0.00亿	0.000%
2026-05-26	55.595	56.285	57.285	55.045	0.460	0.824%	370.51万	0.00亿	0.000%
2026-05-25	56.735	55.825	57.265	55.455	-1.080	-1.898%	237.85万	0.00亿	0.000%
2026-05-22	57.465	56.905	58.145	56.485	-0.750	-1.301%	263.67万	0.00亿	0.000%
2026-05-21	57.385	57.655	59.845	57.155	0.370	0.646%	426.52万	0.00亿	0.000%
2026-05-20	57.665	57.285	57.845	56.995	-0.360	-0.625%	199.67万	0.00亿	0.000%
2026-05-19	57.255	57.645	58.165	56.435	0.610	1.070%	321.33万	0.00亿	0.000%
2026-05-18	57.185	57.035	57.485	55.385	-0.150	-0.262%	363.14万	0.00亿	0.000%
2026-05-15	57.885	57.185	59.015	57.085	-1.450	-2.473%	338.75万	0.00亿	0.000%
2026-05-14	59.115	58.635	59.975	58.615	0.150	0.256%	456.71万	0.00亿	0.000%
2026-05-13	58.545	58.485	59.135	57.425	0.150	0.257%	384.73万	0.00亿	0.000%
2026-05-12	58.105	58.335	59.385	58.065	0.800	1.390%	514.78万	0.00亿	0.000%
2026-05-11	56.385	57.535	57.705	55.885	0.990	1.751%	412.23万	0.00亿	0.000%
2026-05-08	55.965	56.545	56.545	55.405	0.380	0.677%	244.81万	0.00亿	0.000%
2026-05-07	55.955	56.165	56.165	55.155	0.340	0.609%	414.34万	0.00亿	0.000%
2026-05-06	57.605	55.825	57.875	55.045	-1.810	-3.140%	601.72万	0.00亿	0.000%
2026-04-30	58.605	57.635	58.605	56.395	-1.100	-1.873%	501.04万	0.00亿	0.000%
2026-04-29	54.955	58.735	59.265	53.925	0.500	0.859%	467.49万	0.00亿	0.000%
2026-04-28	57.685	58.235	58.625	57.385	0.850	1.481%	302.41万	0.00亿	0.000%
2026-04-27	57.485	57.385	57.965	55.095	-0.500	-0.864%	550.52万	0.00亿	0.000%
2026-04-24	60.485	57.885	60.685	57.425	-2.650	-4.378%	414.01万	0.00亿	0.000%
2026-04-23	62.415	60.535	62.415	60.295	-1.880	-3.012%	299.88万	0.00亿	0.000%
2026-04-22	62.695	62.415	62.695	61.935	-0.130	-0.208%	151.54万	0.00亿	0.000%
2026-04-21	63.085	62.545	63.615	62.295	-0.630	-0.997%	154.13万	0.00亿	0.000%
2026-04-20	64.385	63.175	64.385	63.155	-0.810	-1.266%	213.08万	0.00亿	0.000%
2026-04-17	64.685	63.985	64.705	63.265	-0.400	-0.621%	217.16万	0.00亿	0.000%
2026-04-16	64.265	64.385	64.485	62.905	0.010	0.016%	252.39万	0.00亿	0.000%
2026-04-15	63.285	64.375	64.525	62.885	1.690	2.696%	271.01万	0.00亿	0.000%
2026-04-14	63.385	62.685	63.385	62.185	-0.200	-0.318%	188.77万	0.00亿	0.000%
2026-04-13	63.705	62.885	63.705	62.515	-1.080	-1.688%	204.10万	0.00亿	0.000%
2026-04-10	63.825	63.965	64.535	63.405	0.140	0.219%	262.20万	0.00亿	0.000%
2026-04-09	63.795	63.825	65.385	62.425	-0.320	-0.499%	303.38万	0.00亿	0.000%
2026-04-08	63.295	64.145	64.165	62.985	1.140	1.809%	222.02万	0.00亿	0.000%
2026-04-07	63.355	63.005	64.085	61.035	0.000	0.000%	274.58万	0.00亿	0.000%
2026-04-03	65.245	63.385	65.355	63.065	0.000	0.000%	230.23万	0.00亿	0.000%
2026-04-02	66.105	65.785	67.185	65.435	0.000	0.000%	350.36万	0.00亿	0.000%
2026-04-01	64.455	66.185	66.485	63.805	0.000	0.000%	333.86万	0.00亿	0.000%