博拓生物
SH688767 前复权 STAR
40.20
-0.26
(-0.64%)
今开
40.70
最高
41.80
最低
40.14
昨收
40.46
振幅
4.10%
成交量
20,056.1万
交易日数
1211
数据区间
2021-10-08 ~ 2026-09-30
MA5
41.66
MA10
41.02
MA20
39.22
MA60
38.08
MA5
MA10
MA20
MA60
前复权
全部个股
| # | Date | Open | High | Low | Close | Vol |
|---|---|---|---|---|---|---|
| 1 | 2026-09-30 | 40.70 | 41.80 | 40.14 | 40.20 | 20,056万 |
| 2 | 2026-09-29 | 41.00 | 41.47 | 39.93 | 40.46 | 18,447万 |
| 3 | 2026-09-28 | 43.14 | 43.50 | 41.00 | 41.30 | 28,034万 |
| 4 | 2026-09-24 | 43.00 | 44.12 | 42.24 | 42.93 | 31,467万 |
| 5 | 2026-09-23 | 42.87 | 44.38 | 42.72 | 43.40 | 34,643万 |
| 6 | 2026-09-22 | 43.50 | 44.44 | 42.75 | 43.12 | 42,506万 |
| 7 | 2026-09-21 | 41.05 | 44.20 | 40.68 | 43.44 | 55,264万 |
| 8 | 2026-09-18 | 37.58 | 40.98 | 37.45 | 40.94 | 49,412万 |
| 9 | 2026-09-17 | 37.08 | 38.00 | 36.90 | 37.37 | 10,809万 |
| 10 | 2026-09-16 | 36.86 | 37.18 | 35.52 | 37.08 | 11,125万 |
| 11 | 2026-09-15 | 36.93 | 37.14 | 35.80 | 36.11 | 10,798万 |
| 12 | 2026-09-14 | 36.11 | 37.38 | 36.11 | 36.93 | 10,365万 |