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
2026-06-10	9.19	9.19	-0.25	-2.65%	9.06	9.42	129791	11984	2.42%
2026-06-09	9.24	9.44	0.35	3.85%	9.03	9.64	188671	17716	3.52%
2026-06-08	9.10	9.09	-0.22	-2.36%	8.97	9.28	100553	9182	1.87%
2026-06-05	9.30	9.31	0.05	0.54%	9.15	9.47	98469	9169	1.84%
2026-06-04	9.55	9.26	-0.29	-3.04%	9.19	9.60	102486	9592	1.91%
2026-06-03	9.90	9.55	-0.46	-4.60%	9.53	9.91	151689	14725	2.83%
2026-06-02	9.86	10.01	0.17	1.73%	9.62	10.08	142777	14043	2.66%
2026-06-01	9.51	9.84	0.34	3.58%	9.50	9.92	120551	11786	2.25%
2026-05-29	9.80	9.50	-0.20	-2.06%	9.44	9.83	102830	9856	1.92%
2026-05-28	9.73	9.70	-0.02	-0.21%	9.46	9.79	105403	10172	1.97%
2026-05-27	10.07	9.72	-0.42	-4.14%	9.66	10.13	131604	12955	2.45%
2026-05-26	10.21	10.14	-0.10	-0.98%	9.93	10.33	115980	11714	2.16%
2026-05-25	10.25	10.24	0.00	0.00%	10.16	10.35	84072	8608	1.57%
2026-05-22	10.31	10.24	-0.02	-0.19%	10.11	10.36	95486	9746	1.78%
2026-05-21	10.66	10.26	-0.38	-3.57%	10.16	10.77	141077	14824	2.63%
2026-05-20	10.77	10.64	-0.19	-1.75%	10.49	10.80	112043	11889	2.09%
2026-05-19	10.57	10.83	0.15	1.40%	10.55	10.86	124000	13322	2.31%
2026-05-18	10.33	10.68	0.33	3.19%	10.27	10.74	148643	15634	2.77%
2026-05-15	10.45	10.35	-0.11	-1.05%	10.25	10.55	100865	10509	1.88%
2026-05-14	10.82	10.46	-0.34	-3.15%	10.45	10.89	107115	11317	2.00%
2026-05-13	10.64	10.80	0.15	1.41%	10.58	10.82	81818	8778	1.53%
2026-05-12	10.88	10.65	-0.28	-2.56%	10.62	10.90	116286	12474	2.17%
2026-05-11	11.08	10.93	-0.11	-1.00%	10.84	11.10	148576	16212	2.77%
2026-05-08	10.77	11.04	0.25	2.32%	10.75	11.16	129118	14198	2.41%
2026-05-07	10.66	10.79	0.16	1.51%	10.56	10.80	136893	14588	2.55%
2026-05-06	10.54	10.63	0.16	1.53%	10.50	10.74	144905	15432	2.70%
2026-04-30	10.51	10.47	-0.12	-1.13%	10.40	10.63	133555	13985	2.49%
2026-04-29	10.50	10.59	-0.62	-5.53%	10.36	10.65	237294	25049	4.33%
2026-04-28	11.62	11.21	-0.41	-3.53%	11.18	11.62	98998	11229	1.80%
2026-04-27	11.59	11.62	0.01	0.09%	11.42	11.69	72035	8347	1.31%
2026-04-24	11.72	11.61	-0.17	-1.44%	11.38	11.79	109239	12611	1.99%
2026-04-23	11.99	11.78	-0.21	-1.75%	11.72	12.02	95630	11320	1.74%
2026-04-22	11.94	11.99	0.21	1.78%	11.75	12.03	112518	13387	2.05%
2026-04-21	11.98	11.78	-0.20	-1.67%	11.73	12.00	93155	10981	1.70%
2026-04-20	12.00	11.98	-0.01	-0.08%	11.93	12.06	83575	10030	1.52%
2026-04-17	12.02	11.99	-0.08	-0.66%	11.92	12.07	83336	9980	1.52%
2026-04-16	11.83	12.07	0.28	2.37%	11.82	12.12	114058	13675	2.08%
2026-04-15	11.89	11.79	-0.03	-0.25%	11.75	11.94	75804	8978	1.38%
2026-04-14	11.87	11.82	0.13	1.11%	11.71	11.90	68664	8105	1.25%
2026-04-13	11.66	11.69	-0.05	-0.43%	11.61	11.78	67528	7893	1.23%
2026-04-10	11.82	11.74	0.14	1.21%	11.70	11.85	101637	11973	1.85%
2026-04-09	11.76	11.60	-0.27	-2.27%	11.54	11.82	102962	11984	1.88%
2026-04-08	11.51	11.87	0.60	5.32%	11.51	11.89	143332	16840	2.61%
2026-04-07	11.30	11.27	0.00	0.00%	11.25	11.40	46533	5268	0.85%
2026-04-03	11.49	11.27	-0.17	-1.49%	11.22	11.58	59855	6794	1.09%
2026-04-02	11.67	11.44	-0.27	-2.31%	11.31	11.67	74698	8555	1.36%
2026-04-01	11.69	11.71	0.26	2.27%	11.60	11.74	81000	9453	1.48%
2026-03-31	11.62	11.45	-0.15	-1.29%	11.42	11.71	68821	7959	1.25%
2026-03-30	11.44	11.60	0.01	0.09%	11.26	11.63	79760	9152	1.45%
2026-03-27	11.33	11.59	0.12	1.05%	11.30	11.61	73503	8475	1.34%
2026-03-26	11.77	11.47	-0.15	-1.29%	11.41	11.85	106819	12414	1.95%
2026-03-25	11.46	11.62	0.18	1.57%	11.45	11.74	97326	11327	1.77%
2026-03-24	11.27	11.44	0.36	3.25%	11.08	11.45	108127	12187	1.97%
2026-03-23	11.66	11.08	-0.82	-6.89%	10.99	11.69	171264	19432	3.12%
2026-03-20	12.35	11.90	-0.42	-3.41%	11.89	12.43	132147	15953	2.41%
2026-03-19	12.44	12.32	-0.24	-1.91%	12.28	12.53	87585	10850	1.60%
2026-03-18	12.44	12.56	0.25	2.03%	12.31	12.60	90521	11277	1.65%
2026-03-17	12.62	12.31	-0.26	-2.07%	12.31	12.65	87249	10883	1.59%
2026-03-16	12.49	12.57	0.03	0.24%	12.43	12.58	71357	8927	1.30%
2026-03-13	12.70	12.54	-0.26	-2.03%	12.49	12.79	103512	13043	1.89%
2026-03-12	12.80	12.80	-0.02	-0.16%	12.73	12.93	100821	12941	1.84%
2026-03-11	12.91	12.82	-0.11	-0.85%	12.77	12.95	102202	13121	1.86%
2026-03-10	12.96	12.93	0.17	1.33%	12.80	13.11	150210	19428	2.74%
2026-03-09	12.51	12.76	0.09	0.71%	12.31	12.83	138040	17304	2.52%
2026-03-06	12.46	12.67	0.17	1.36%	12.42	12.67	95631	12055	1.74%
2026-03-05	12.55	12.50	0.18	1.46%	12.43	12.62	124037	15546	2.26%
2026-03-04	12.47	12.32	-0.27	-2.14%	12.29	12.66	165384	20627	3.01%
2026-03-03	13.22	12.59	-0.56	-4.26%	12.57	13.25	209145	26913	3.81%
2026-03-02	13.71	13.15	-0.85	-6.07%	13.14	13.76	342720	45607	6.25%