致敬每一个财富自由的梦想,祝大家早日进化为游资

广博股份 (002103) 历史交易数据 从 2025-04-24 到 2025-08-02 所有交易日 交易数据
日期 今开 现价 涨跌 涨幅 最低 最高 成交量 成交额 换手率
2025-08-01 10.15 10.12 -0.04 -0.39% 10.01 10.18 136608 13780 3.62%
2025-07-31 10.29 10.16 -0.11 -1.07% 10.15 10.34 123171 12602 3.27%
2025-07-30 10.26 10.27 -0.04 -0.39% 10.23 10.38 103582 10662 2.75%
2025-07-29 10.40 10.31 -0.09 -0.87% 10.22 10.40 121259 12463 3.22%
2025-07-28 10.40 10.40 0.02 0.19% 10.33 10.46 100871 10487 2.68%
2025-07-25 10.39 10.38 0.07 0.68% 10.32 10.48 151850 15797 4.03%
2025-07-24 10.26 10.31 0.05 0.49% 10.20 10.32 110380 11357 2.93%
2025-07-23 10.27 10.26 -0.05 -0.48% 10.23 10.36 118030 12159 3.13%
2025-07-22 10.52 10.31 -0.18 -1.72% 10.28 10.53 210412 21765 5.58%
2025-07-21 10.47 10.49 0.00 0.00% 10.44 10.55 148730 15597 3.94%
2025-07-18 10.61 10.49 -0.12 -1.13% 10.45 10.65 167820 17629 4.45%
2025-07-17 10.55 10.61 0.02 0.19% 10.42 10.61 162750 17164 4.32%
2025-07-16 10.55 10.59 0.11 1.05% 10.48 10.79 249419 26561 6.61%
2025-07-15 10.59 10.48 -0.10 -0.95% 10.34 10.62 187393 19558 4.97%
2025-07-14 10.74 10.58 -0.16 -1.49% 10.56 10.74 178343 18905 4.73%
2025-07-11 10.71 10.74 -0.02 -0.19% 10.56 10.77 229181 24462 6.08%
2025-07-10 10.82 10.76 -0.21 -1.91% 10.69 11.02 301665 32567 8.00%
2025-07-09 10.78 10.97 0.17 1.57% 10.76 11.12 475252 52163 12.60%
2025-07-08 10.72 10.80 0.05 0.47% 10.66 10.80 234487 25208 6.22%
2025-07-07 10.64 10.75 0.02 0.19% 10.61 10.84 233811 25149 6.20%
2025-07-04 10.93 10.73 -0.12 -1.11% 10.66 10.93 279066 30033 7.40%
2025-07-03 10.91 10.85 -0.01 -0.09% 10.76 11.18 379905 41371 10.08%
2025-07-02 11.33 10.86 -0.62 -5.40% 10.86 11.48 630847 70044 16.73%
2025-07-01 11.64 11.48 0.01 0.09% 11.41 12.25 1191036 140204 31.59%
2025-06-30 10.43 11.47 1.04 9.97% 10.32 11.47 752443 83796 19.95%
2025-06-27 10.58 10.43 -0.09 -0.86% 10.37 10.61 255151 26619 6.77%
2025-06-26 10.21 10.52 0.25 2.43% 10.06 10.59 407990 42385 10.82%
2025-06-25 10.21 10.27 0.05 0.49% 10.13 10.39 253046 25913 6.71%
2025-06-24 10.09 10.22 0.13 1.29% 10.06 10.25 284890 28971 7.56%
2025-06-23 9.92 10.09 0.00 0.00% 9.92 10.12 243762 24469 6.46%
2025-06-20 10.21 10.09 -0.24 -2.32% 10.03 10.31 255616 25930 6.78%
2025-06-19 10.80 10.33 -0.51 -4.70% 10.30 10.80 371368 38873 9.85%
2025-06-18 11.40 10.84 -0.75 -6.47% 10.77 11.41 473555 51858 12.56%
2025-06-17 12.04 11.59 -0.44 -3.66% 11.50 12.10 530340 61928 14.06%
2025-06-16 11.36 12.03 0.39 3.35% 11.20 12.09 751704 89072 19.94%
2025-06-13 11.63 11.64 -0.10 -0.85% 11.01 11.99 712262 81148 18.89%
2025-06-12 11.15 11.74 0.40 3.53% 11.10 11.86 828208 95894 21.96%
2025-06-11 11.03 11.34 0.38 3.47% 10.97 11.50 692865 78151 18.37%
2025-06-10 10.94 10.96 0.02 0.18% 10.70 11.16 514440 56208 13.64%
2025-06-09 10.52 10.94 0.37 3.50% 10.41 11.10 555222 60105 14.72%
2025-06-06 11.15 10.57 -0.95 -8.25% 10.37 11.15 750047 79745 19.89%
2025-06-05 11.60 11.52 -0.18 -1.54% 11.46 12.20 667896 79013 17.71%
2025-06-04 11.78 11.70 -0.22 -1.85% 11.51 12.00 607366 71013 16.11%
2025-06-03 11.25 11.92 0.52 4.56% 11.15 12.16 733778 86400 19.46%
2025-05-30 11.36 11.40 -0.17 -1.47% 11.36 12.33 786924 92686 20.87%
2025-05-29 11.82 11.57 -0.81 -6.54% 11.34 11.95 872856 101504 23.15%
2025-05-28 11.76 12.38 0.87 7.56% 11.20 12.66 1399231 166372 37.11%
2025-05-27 10.33 11.51 1.05 10.04% 10.33 11.51 729458 81007 19.35%
2025-05-26 10.25 10.46 0.41 4.08% 9.85 10.47 594142 60877 15.76%
2025-05-23 10.61 10.05 -0.95 -8.64% 10.02 10.65 753627 77523 19.99%
2025-05-22 10.17 11.00 0.45 4.27% 10.00 11.58 1133536 122209 30.06%
2025-05-21 10.80 10.55 0.24 2.33% 10.55 11.34 1399311 153049 37.11%
2025-05-20 9.34 10.31 0.94 10.03% 9.34 10.31 453715 45611 12.03%
2025-05-19 9.03 9.37 0.27 2.97% 8.92 9.42 233507 21472 6.19%
2025-05-16 9.15 9.10 -0.29 -3.09% 8.94 9.25 279090 25339 7.40%
2025-05-15 9.88 9.39 -0.11 -1.16% 9.38 10.20 498266 48368 13.21%
2025-05-14 9.39 9.50 0.10 1.06% 9.27 9.50 143950 13502 3.82%
2025-05-13 9.50 9.40 0.04 0.43% 9.34 9.68 170290 16141 4.52%
2025-05-12 9.46 9.36 0.00 0.00% 9.27 9.55 156207 14680 4.14%
2025-05-09 9.62 9.36 -0.24 -2.50% 9.30 9.62 143529 13455 3.81%
2025-05-08 9.31 9.60 0.20 2.13% 9.28 9.65 239656 22864 6.36%
2025-05-07 9.77 9.40 -0.43 -4.37% 9.32 9.89 378796 36203 10.05%
2025-05-06 9.34 9.83 0.58 6.27% 9.34 9.97 376483 36541 9.98%
2025-04-30 9.19 9.25 0.13 1.43% 9.18 9.44 258292 24042 6.85%
2025-04-29 9.35 9.12 -0.16 -1.72% 8.90 9.35 306229 28078 8.12%
2025-04-28 9.04 9.28 0.26 2.88% 8.83 9.36 359975 33067 9.55%
2025-04-25 8.96 9.02 0.07 0.78% 8.95 9.25 224010 20349 5.94%
2025-04-24 8.90 8.95 -0.01 -0.11% 8.82 9.18 246241 22106 6.53%