博拓生物（688767）历史行情

以下为博拓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	40.700	40.200	41.800	40.140	-0.260	-0.643%	200.56万	0.82亿	1.343%
2026-10-01	40.700	40.200	41.800	40.140	-0.260	-0.643%	200.56万	0.82亿	1.343%
2026-09-30	40.700	40.200	41.800	40.140	-0.260	-0.643%	200.56万	0.00亿	0.000%
2026-09-29	41.000	40.460	41.470	39.930	-0.840	-2.034%	184.47万	0.00亿	0.000%
2026-09-28	43.140	41.300	43.500	41.000	-1.630	-3.797%	280.34万	0.00亿	0.000%
2026-09-27	43.000	42.930	44.120	42.240	-0.470	-1.083%	314.67万	1.36亿	2.107%
2026-09-24	43.000	42.930	44.120	42.240	-0.470	-1.083%	314.67万	0.00亿	0.000%
2026-09-23	42.870	43.400	44.380	42.720	0.280	0.649%	346.43万	0.00亿	0.000%
2026-09-22	43.500	43.120	44.440	42.750	-0.320	-0.737%	425.06万	0.00亿	0.000%
2026-09-21	41.050	43.440	44.200	40.680	2.500	6.106%	552.64万	0.00亿	0.000%
2026-09-18	37.580	40.940	40.980	37.450	3.570	9.553%	494.12万	0.00亿	0.000%
2026-09-17	37.080	37.370	38.000	36.900	0.290	0.782%	108.09万	0.00亿	0.000%
2026-09-16	36.860	37.080	37.180	35.520	0.970	2.686%	111.25万	0.00亿	0.000%
2026-09-15	36.930	36.110	37.140	35.800	-0.820	-2.220%	107.98万	0.00亿	0.000%
2026-09-14	36.110	36.930	37.380	36.110	0.530	1.456%	103.65万	0.00亿	0.000%
2026-09-11	36.620	36.400	37.340	35.750	-0.650	-1.754%	124.44万	0.00亿	0.000%
2026-09-10	37.490	37.050	37.950	36.680	-0.580	-1.541%	117.45万	0.00亿	0.000%
2026-09-09	38.110	37.630	38.110	37.270	-0.620	-1.621%	105.14万	0.00亿	0.000%
2026-09-08	38.940	38.250	39.310	37.740	-0.690	-1.772%	161.26万	0.00亿	0.000%
2026-09-07	37.650	38.940	39.680	37.210	1.440	3.840%	257.29万	0.00亿	0.000%
2026-09-04	37.390	37.500	39.210	37.290	0.070	0.187%	143.05万	0.00亿	0.000%
2026-09-03	38.210	37.430	39.080	37.430	-0.500	-1.318%	156.29万	0.00亿	0.000%
2026-09-02	38.570	37.930	38.970	37.610	-1.020	-2.619%	184.67万	0.00亿	0.000%
2026-09-01	39.120	38.950	39.960	37.510	0.340	0.881%	257.02万	0.00亿	0.000%
2026-08-31	37.000	38.610	39.390	34.380	1.610	4.351%	353.52万	0.00亿	0.000%
2026-08-28	37.100	37.000	37.530	36.000	0.300	0.817%	192.93万	0.00亿	0.000%
2026-08-27	35.920	36.700	36.870	35.530	0.900	2.514%	138.20万	0.00亿	0.000%
2026-08-26	36.360	35.800	37.090	35.500	-0.650	-1.783%	131.99万	0.00亿	0.000%
2026-08-25	34.810	36.450	36.730	34.030	1.290	3.669%	273.03万	0.00亿	0.000%
2026-08-24	40.380	35.160	40.580	34.500	-5.560	-13.654%	511.60万	0.00亿	0.000%
2026-08-21	40.980	40.720	40.980	39.270	0.120	0.296%	136.91万	0.00亿	0.000%
2026-08-20	39.980	40.600	41.340	39.800	1.500	3.836%	219.15万	0.00亿	0.000%
2026-08-19	41.000	39.100	41.810	39.090	-2.740	-6.549%	231.78万	0.00亿	0.000%
2026-08-18	42.190	41.840	43.290	41.120	-0.510	-1.204%	241.06万	0.00亿	0.000%
2026-08-17	41.720	42.350	42.600	41.250	0.550	1.316%	236.44万	0.00亿	0.000%
2026-08-14	41.920	41.800	43.380	40.760	-0.370	-0.877%	295.38万	0.00亿	0.000%
2026-08-13	40.530	42.170	42.780	40.070	1.240	3.030%	389.95万	0.00亿	0.000%
2026-08-12	39.100	40.930	41.500	38.920	1.950	5.003%	437.04万	0.00亿	0.000%
2026-08-11	38.510	38.980	39.500	38.510	0.140	0.360%	116.73万	0.00亿	0.000%
2026-08-10	38.980	38.840	39.380	37.900	-0.140	-0.359%	181.13万	0.00亿	0.000%
2026-08-07	37.890	38.980	39.100	37.580	0.940	2.471%	215.50万	0.00亿	0.000%
2026-08-06	37.900	38.040	38.300	37.450	-0.290	-0.757%	129.43万	0.00亿	0.000%
2026-08-05	37.500	38.330	38.740	37.320	0.160	0.419%	190.36万	0.00亿	0.000%
2026-08-04	36.800	38.170	38.170	36.550	1.810	4.978%	314.25万	0.00亿	0.000%
2026-08-03	38.780	36.360	38.780	35.900	-1.810	-4.742%	338.98万	0.00亿	0.000%
2026-07-31	35.050	38.170	38.500	35.000	2.390	6.680%	493.09万	0.00亿	0.000%
2026-07-30	35.100	35.780	38.200	35.000	1.250	3.620%	502.39万	0.00亿	0.000%
2026-07-29	36.620	34.530	36.940	33.500	-2.380	-6.448%	278.69万	0.00亿	0.000%
2026-07-28	35.280	36.910	38.690	35.280	0.520	1.429%	358.80万	0.00亿	0.000%
2026-07-27	33.490	36.390	36.620	32.870	2.790	8.304%	331.78万	0.00亿	0.000%
2026-07-24	34.200	33.600	35.290	32.610	-1.150	-3.309%	161.03万	0.00亿	0.000%
2026-07-23	33.580	34.750	35.470	33.500	0.950	2.811%	164.70万	0.00亿	0.000%
2026-07-22	33.240	33.800	35.400	32.880	0.280	0.835%	174.54万	0.00亿	0.000%
2026-07-21	35.620	33.520	36.230	32.870	-2.100	-5.896%	222.40万	0.00亿	0.000%
2026-07-20	34.500	35.620	37.330	34.300	1.120	3.246%	223.95万	0.00亿	0.000%
2026-07-17	36.500	34.500	37.190	34.380	-2.000	-5.479%	224.05万	0.00亿	0.000%
2026-07-16	37.080	36.500	38.000	36.200	-0.580	-1.564%	172.26万	0.00亿	0.000%
2026-07-15	34.500	37.080	37.900	34.500	0.910	2.516%	183.03万	0.00亿	0.000%
2026-07-14	34.250	36.170	36.400	33.990	1.480	4.266%	167.54万	0.00亿	0.000%
2026-07-13	37.220	34.690	37.500	34.600	-2.490	-6.697%	171.19万	0.00亿	0.000%
2026-07-10	36.830	37.180	38.780	36.360	0.100	0.270%	210.28万	0.00亿	0.000%
2026-07-09	38.000	37.080	38.070	35.810	-1.410	-3.663%	260.48万	0.00亿	0.000%
2026-07-08	38.630	38.490	39.300	37.520	0.490	1.289%	264.23万	0.00亿	0.000%
2026-07-07	41.430	38.000	41.540	37.740	-3.630	-8.720%	359.89万	0.00亿	0.000%
2026-07-06	37.500	41.630	41.820	37.000	4.630	12.514%	681.50万	0.00亿	0.000%
2026-07-03	34.330	37.000	37.240	34.200	3.140	9.273%	254.72万	0.00亿	0.000%
2026-07-02	33.590	33.860	35.300	33.590	-0.140	-0.412%	145.53万	0.00亿	0.000%
2026-07-01	32.510	34.000	34.320	31.600	1.490	4.583%	191.30万	0.00亿	0.000%
2026-06-30	31.950	32.510	32.890	30.930	0.290	0.900%	186.87万	0.00亿	0.000%
2026-06-29	32.000	32.220	32.890	31.020	0.050	0.155%	170.76万	0.00亿	0.000%
2026-06-26	34.800	32.170	34.800	32.170	-1.930	-5.660%	189.52万	0.00亿	0.000%
2026-06-25	36.000	34.100	36.680	33.050	-2.310	-6.344%	301.25万	0.00亿	0.000%
2026-06-24	36.010	36.410	37.430	35.550	0.760	2.132%	221.66万	0.00亿	0.000%
2026-06-23	35.690	35.650	36.780	35.030	0.230	0.649%	164.20万	0.00亿	0.000%
2026-06-22	37.880	35.420	38.290	34.600	-2.770	-7.253%	335.91万	0.00亿	0.000%
2026-06-18	38.000	38.190	38.300	36.320	0.740	1.976%	294.56万	0.00亿	0.000%
2026-06-17	38.300	37.450	39.300	37.400	-1.160	-3.004%	304.00万	0.00亿	0.000%
2026-06-16	37.130	38.610	38.900	36.890	1.180	3.153%	223.05万	0.00亿	0.000%
2026-06-15	38.030	37.430	38.100	36.930	-0.620	-1.629%	217.20万	0.00亿	0.000%
2026-06-12	38.880	38.050	39.250	37.400	-0.310	-0.808%	365.53万	0.00亿	0.000%
2026-06-11	39.610	38.360	39.610	37.580	-0.860	-2.193%	357.61万	0.00亿	0.000%
2026-06-10	36.070	39.220	40.360	35.460	3.180	8.824%	561.44万	0.00亿	0.000%
2026-06-09	36.110	36.040	36.110	34.830	0.560	1.578%	228.35万	0.00亿	0.000%
2026-06-08	37.000	35.480	37.000	34.280	-1.770	-4.752%	259.10万	0.00亿	0.000%
2026-06-05	37.330	37.250	37.710	37.100	-0.530	-1.403%	128.38万	0.00亿	0.000%
2026-06-04	37.300	37.780	37.880	37.130	0.340	0.908%	171.07万	0.00亿	0.000%
2026-06-03	39.030	37.440	39.690	37.120	-1.060	-2.753%	301.36万	0.00亿	0.000%
2026-06-02	40.330	38.500	40.480	38.110	0.440	1.156%	430.14万	0.00亿	0.000%
2026-06-01	38.000	38.060	39.100	37.780	0.600	1.602%	230.89万	0.00亿	0.000%
2026-05-29	40.690	37.460	40.690	37.120	-3.170	-7.802%	407.72万	0.00亿	0.000%
2026-05-28	38.890	40.630	40.790	37.870	1.770	4.555%	417.22万	0.00亿	0.000%
2026-05-27	38.150	38.860	39.800	37.810	0.700	1.834%	293.84万	0.00亿	0.000%
2026-05-26	38.870	38.160	39.300	36.100	0.510	1.355%	430.86万	0.00亿	0.000%
2026-05-25	39.080	37.650	40.600	36.900	-1.690	-4.296%	332.32万	0.00亿	0.000%
2026-05-22	36.330	39.340	39.600	36.330	2.320	6.267%	339.73万	0.00亿	0.000%
2026-05-21	39.670	37.020	40.070	36.710	-2.490	-6.302%	462.95万	0.00亿	0.000%
2026-05-20	40.100	39.510	41.540	39.300	-0.640	-1.594%	458.92万	0.00亿	0.000%
2026-05-19	41.140	40.150	42.280	39.310	-0.990	-2.406%	279.12万	0.00亿	0.000%
2026-05-18	40.880	41.140	41.680	40.420	0.260	0.636%	180.29万	0.00亿	0.000%
2026-05-15	41.300	40.880	42.510	40.080	-0.910	-2.178%	220.07万	0.00亿	0.000%
2026-05-14	42.170	41.790	43.260	41.180	0.370	0.893%	356.22万	0.00亿	0.000%
2026-05-13	41.430	41.420	43.480	41.100	-0.440	-1.051%	272.30万	0.00亿	0.000%
2026-05-12	42.660	41.860	42.840	41.240	-0.860	-2.013%	267.13万	0.00亿	0.000%
2026-05-11	40.970	42.720	43.090	40.970	1.870	4.578%	451.55万	0.00亿	0.000%
2026-05-08	40.950	40.850	41.500	39.890	0.850	2.125%	536.78万	0.00亿	0.000%
2026-05-07	37.600	40.000	40.600	36.920	2.400	6.383%	573.12万	0.00亿	0.000%
2026-05-06	34.190	37.600	37.780	34.190	3.410	9.974%	548.05万	0.00亿	0.000%
2026-04-30	34.750	34.190	35.680	33.830	-1.030	-2.924%	276.46万	0.00亿	0.000%
2026-04-29	33.650	35.220	35.780	33.650	1.590	4.728%	205.16万	0.00亿	0.000%
2026-04-28	35.010	33.630	35.150	33.600	-1.770	-5.000%	190.62万	0.00亿	0.000%
2026-04-27	35.010	35.400	36.060	34.890	-0.320	-0.896%	219.73万	0.00亿	0.000%
2026-04-24	35.360	35.720	36.100	34.850	0.360	1.018%	208.28万	0.00亿	0.000%
2026-04-23	35.800	35.360	35.800	34.830	0.000	0.000%	149.80万	0.00亿	0.000%
2026-04-22	35.170	35.360	35.530	34.650	0.210	0.597%	137.10万	0.00亿	0.000%
2026-04-21	34.000	35.150	35.900	33.810	1.080	3.170%	277.74万	0.00亿	0.000%
2026-04-20	34.250	34.070	34.770	33.780	-0.510	-1.475%	167.61万	0.00亿	0.000%
2026-04-17	34.400	34.580	35.480	34.000	-0.110	-0.317%	172.50万	0.00亿	0.000%
2026-04-16	33.760	34.690	34.830	32.650	0.920	2.724%	277.08万	0.00亿	0.000%
2026-04-15	34.250	33.770	34.360	33.300	-0.420	-1.228%	148.53万	0.00亿	0.000%
2026-04-14	34.530	34.190	34.530	33.810	0.230	0.677%	109.96万	0.00亿	0.000%
2026-04-13	33.810	33.960	34.360	33.290	0.070	0.207%	128.15万	0.00亿	0.000%
2026-04-10	33.800	33.890	35.290	33.290	1.470	4.534%	334.66万	0.00亿	0.000%
2026-04-09	32.920	32.420	32.950	32.130	-0.740	-2.232%	112.26万	0.00亿	0.000%
2026-04-08	32.300	33.160	33.630	32.150	1.530	4.837%	195.38万	0.00亿	0.000%
2026-04-07	30.110	31.630	32.530	29.790	0.000	0.000%	187.80万	0.00亿	0.000%
2026-04-03	30.720	30.110	31.190	30.100	0.000	0.000%	72.77万	0.00亿	0.000%
2026-04-02	31.540	30.780	31.780	30.510	0.000	0.000%	90.12万	0.00亿	0.000%
2026-04-01	30.650	31.350	31.440	30.650	0.000	0.000%	105.05万	0.00亿	0.000%