博彦科技 (002649) - 历史交易数据

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	14.55	14.61	0.11	0.76%	14.25	14.75	219630	31888	4.00%
2025-07-31	14.41	14.50	0.05	0.35%	14.38	14.71	194637	28427	3.55%
2025-07-30	14.60	14.45	-0.16	-1.10%	14.28	14.61	156631	22652	2.85%
2025-07-29	14.70	14.61	-0.15	-1.02%	14.33	14.70	253312	36627	4.62%
2025-07-28	14.79	14.76	0.02	0.14%	14.59	14.82	184134	27121	3.36%
2025-07-25	14.77	14.74	-0.03	-0.20%	14.65	14.86	169103	24949	3.08%
2025-07-24	14.61	14.77	0.17	1.16%	14.58	14.82	183907	27108	3.35%
2025-07-23	14.57	14.60	-0.02	-0.14%	14.49	14.71	165185	24123	3.01%
2025-07-22	14.72	14.62	-0.16	-1.08%	14.51	14.76	201370	29412	3.67%
2025-07-21	14.90	14.78	-0.16	-1.07%	14.70	14.97	266637	39496	4.86%
2025-07-18	15.01	14.94	-0.06	-0.40%	14.88	15.18	220612	33102	4.02%
2025-07-17	14.96	15.00	0.09	0.60%	14.86	15.07	216243	32339	3.94%
2025-07-16	15.15	14.91	-0.19	-1.26%	14.81	15.19	296490	44394	5.40%
2025-07-15	15.08	15.10	-0.27	-1.76%	14.94	15.23	348453	52495	6.35%
2025-07-14	15.20	15.37	0.14	0.92%	14.90	15.50	466482	70816	8.50%
2025-07-11	15.26	15.23	0.02	0.13%	14.76	15.36	485169	73336	8.84%
2025-07-10	15.45	15.21	-0.25	-1.62%	15.15	16.10	774300	120610	14.11%
2025-07-09	15.10	15.46	0.36	2.38%	14.86	15.46	464669	70444	8.47%
2025-07-08	14.87	15.10	0.15	1.00%	14.70	15.22	451559	67648	8.23%
2025-07-07	14.50	14.95	0.49	3.39%	14.37	15.07	471158	69822	8.59%
2025-07-04	14.21	14.46	0.17	1.19%	14.13	14.72	304553	44018	5.55%
2025-07-03	14.10	14.29	0.18	1.28%	14.10	14.34	147876	21002	2.70%
2025-07-02	14.43	14.11	-0.34	-2.35%	13.99	14.43	183259	25951	3.34%
2025-07-01	14.55	14.45	-0.08	-0.55%	14.18	14.58	229326	32957	4.18%
2025-06-30	14.39	14.53	0.15	1.04%	14.39	14.59	238265	34580	4.34%
2025-06-27	14.52	14.38	-0.14	-0.96%	14.37	14.69	255487	36987	4.66%
2025-06-26	14.57	14.52	-0.05	-0.34%	14.40	14.66	341046	49551	6.22%
2025-06-25	14.11	14.57	0.38	2.68%	14.05	14.60	408316	58632	7.44%
2025-06-24	13.88	14.19	0.28	2.01%	13.88	14.22	286225	40349	5.22%
2025-06-23	13.06	13.91	0.71	5.38%	13.06	13.99	312703	42764	5.70%
2025-06-20	13.72	13.20	-0.53	-3.86%	13.15	13.79	252959	33725	4.61%
2025-06-19	13.95	13.73	-0.19	-1.36%	13.73	14.41	295860	41546	5.39%
2025-06-18	14.16	13.92	-0.16	-1.14%	13.82	14.20	210374	29364	3.83%
2025-06-17	14.04	14.08	0.10	0.72%	13.86	14.28	359641	50652	6.56%
2025-06-16	13.35	13.98	0.66	4.95%	13.28	14.04	370141	51427	6.75%
2025-06-13	13.70	13.32	-0.42	-3.06%	13.30	13.74	159008	21358	2.90%
2025-06-12	13.68	13.74	-0.04	-0.29%	13.57	13.94	152423	21035	2.78%
2025-06-11	13.49	13.78	0.30	2.23%	13.46	13.95	201853	27803	3.68%
2025-06-10	13.81	13.48	-0.35	-2.53%	13.32	13.83	179774	24346	3.28%
2025-06-09	13.76	13.83	0.09	0.66%	13.70	13.94	150439	20829	2.74%
2025-06-06	13.81	13.74	-0.11	-0.79%	13.64	13.95	162472	22348	2.96%
2025-06-05	13.55	13.85	0.33	2.44%	13.51	13.89	223689	30603	4.08%
2025-06-04	13.53	13.52	0.01	0.07%	13.31	13.57	155949	21000	2.84%
2025-06-03	13.68	13.51	0.06	0.45%	13.48	13.95	226014	30968	4.12%
2025-05-30	13.78	13.45	-0.35	-2.54%	13.40	13.80	187194	25338	3.41%
2025-05-29	13.12	13.80	0.73	5.59%	13.08	13.82	265964	36143	4.85%
2025-05-28	13.37	13.24	-0.14	-1.05%	13.17	13.46	97013	12871	1.77%
2025-05-27	13.44	13.38	-0.14	-1.04%	13.28	13.52	95306	12748	1.74%
2025-05-26	13.09	13.52	0.43	3.28%	13.07	13.53	171622	22904	3.13%
2025-05-23	13.40	13.09	-0.38	-2.82%	13.06	13.57	157461	20935	2.87%
2025-05-22	13.44	13.47	0.02	0.15%	13.29	13.83	153060	20668	2.79%
2025-05-21	13.63	13.45	-0.21	-1.54%	13.40	13.69	94382	12743	1.72%
2025-05-20	13.50	13.66	0.14	1.04%	13.38	13.70	156277	21213	2.85%
2025-05-19	13.51	13.52	0.03	0.22%	13.26	13.67	139540	18788	2.54%
2025-05-16	13.35	13.49	0.07	0.52%	13.25	13.64	131699	17789	2.40%
2025-05-15	13.77	13.42	-0.43	-3.10%	13.27	13.80	225573	30374	4.11%
2025-05-14	13.79	13.85	0.04	0.29%	13.66	14.03	213800	29571	3.90%
2025-05-13	13.88	13.81	0.08	0.58%	13.75	14.05	241799	33546	4.41%
2025-05-12	13.81	13.73	0.05	0.37%	13.61	13.89	232366	31847	4.24%
2025-05-09	14.26	13.68	-0.66	-4.60%	13.61	14.27	308826	42517	5.63%
2025-05-08	13.65	14.34	0.66	4.82%	13.65	14.66	474736	67781	8.65%
2025-05-07	14.24	13.68	-0.19	-1.37%	13.57	14.29	311697	43155	5.68%
2025-05-06	13.43	13.87	0.72	5.48%	13.27	13.92	326736	44521	5.96%
2025-04-30	12.79	13.15	0.39	3.06%	12.67	13.31	280170	36675	5.11%
2025-04-29	12.53	12.76	0.28	2.24%	12.53	12.98	248195	31750	4.52%
2025-04-28	12.51	12.48	0.39	3.23%	12.45	13.02	311261	39469	5.67%
2025-04-25	12.12	12.09	0.00	0.00%	12.05	12.29	148302	18055	2.70%
2025-04-24	12.41	12.09	-0.37	-2.97%	12.00	12.50	188897	23014	3.44%