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
2025-12-16	12.91	12.69	-0.18	-1.40%	12.61	12.98	78183	9930	1.43%
2025-12-15	12.95	12.87	-0.08	-0.62%	12.79	13.04	73871	9535	1.35%
2025-12-12	13.09	12.95	-0.09	-0.69%	12.95	13.15	88656	11559	1.62%
2025-12-11	13.34	13.04	-0.28	-2.10%	13.04	13.37	92271	12143	1.68%
2025-12-10	13.33	13.32	-0.08	-0.60%	13.23	13.40	66536	8852	1.21%
2025-12-09	13.60	13.40	-0.23	-1.69%	13.36	13.69	76779	10370	1.40%
2025-12-08	13.58	13.63	0.11	0.81%	13.54	13.72	98841	13496	1.80%
2025-12-05	13.33	13.52	0.17	1.27%	13.20	13.56	90567	12133	1.65%
2025-12-04	13.50	13.35	-0.16	-1.18%	13.25	13.57	84913	11341	1.55%
2025-12-03	13.85	13.51	-0.40	-2.88%	13.43	13.94	156332	21244	2.85%
2025-12-02	13.86	13.91	0.07	0.51%	13.76	13.99	142766	19827	2.60%
2025-12-01	13.85	13.84	0.06	0.44%	13.73	13.92	136025	18814	2.48%
2025-11-28	13.78	13.78	-0.01	-0.07%	13.70	13.91	124874	17197	2.28%
2025-11-27	13.82	13.79	-0.14	-1.01%	13.70	13.99	162434	22468	2.96%
2025-11-26	13.88	13.93	0.05	0.36%	13.87	14.32	272988	38450	4.98%
2025-11-25	13.80	13.88	0.07	0.51%	13.70	14.02	282352	39350	5.15%
2025-11-24	13.07	13.81	0.85	6.56%	12.90	13.98	303364	41232	5.53%
2025-11-21	13.11	12.96	-0.31	-2.34%	12.90	13.34	114436	14960	2.09%
2025-11-20	13.44	13.27	-0.12	-0.90%	13.19	13.47	85049	11334	1.55%
2025-11-19	13.56	13.39	-0.12	-0.89%	13.33	13.58	121510	16302	2.22%
2025-11-18	13.21	13.51	0.26	1.96%	13.11	13.51	165598	22219	3.02%
2025-11-17	13.01	13.25	0.18	1.38%	13.01	13.29	89657	11833	1.63%
2025-11-14	13.18	13.07	-0.23	-1.73%	13.07	13.29	88358	11635	1.61%
2025-11-13	13.01	13.30	0.26	1.99%	12.93	13.32	98841	12985	1.80%
2025-11-12	13.27	13.04	-0.23	-1.73%	12.98	13.27	96633	12655	1.76%
2025-11-11	13.37	13.27	-0.09	-0.67%	13.25	13.42	75232	10022	1.37%
2025-11-10	13.40	13.36	0.08	0.60%	13.30	13.49	81197	10854	1.48%
2025-11-07	13.43	13.28	-0.21	-1.56%	13.28	13.43	98750	13158	1.80%
2025-11-06	13.45	13.49	0.04	0.30%	13.33	13.51	88682	11918	1.62%
2025-11-05	13.44	13.45	-0.10	-0.74%	13.28	13.54	82511	11087	1.50%
2025-11-04	13.68	13.55	-0.16	-1.17%	13.44	13.68	82258	11151	1.50%
2025-11-03	13.70	13.71	0.08	0.59%	13.61	13.75	102557	14034	1.87%
2025-10-31	13.49	13.63	0.16	1.19%	13.43	13.75	119025	16249	2.17%
2025-10-30	13.62	13.47	-0.14	-1.03%	13.40	13.64	118324	16004	2.16%
2025-10-29	13.57	13.61	0.07	0.52%	13.47	13.63	83983	11398	1.53%
2025-10-28	13.58	13.54	-0.08	-0.59%	13.45	13.67	114154	15470	2.08%
2025-10-27	13.64	13.62	0.08	0.59%	13.55	13.71	92555	12620	1.69%
2025-10-24	13.41	13.54	0.15	1.12%	13.41	13.59	90076	12192	1.64%
2025-10-23	13.34	13.39	0.05	0.37%	13.12	13.44	70786	9372	1.29%
2025-10-22	13.32	13.34	-0.05	-0.37%	13.27	13.42	54687	7301	1.00%
2025-10-21	13.25	13.39	0.16	1.21%	13.22	13.44	77160	10309	1.41%
2025-10-20	13.28	13.23	0.12	0.92%	13.16	13.35	69276	9184	1.26%
2025-10-17	13.48	13.11	-0.42	-3.10%	13.09	13.55	114467	15183	2.09%
2025-10-16	13.73	13.53	-0.20	-1.46%	13.45	13.75	100628	13638	1.83%
2025-10-15	13.48	13.73	0.28	2.08%	13.38	13.80	116048	15845	2.12%
2025-10-14	13.89	13.45	-0.35	-2.54%	13.42	13.94	167341	22881	3.05%
2025-10-13	13.61	13.80	-0.22	-1.57%	13.45	13.93	160303	21999	2.92%
2025-10-10	14.25	14.02	-0.26	-1.82%	13.99	14.26	147008	20691	2.68%
2025-10-09	14.15	14.28	0.11	0.78%	14.08	14.33	153815	21891	2.80%
2025-09-30	14.14	14.17	0.09	0.64%	14.07	14.27	98871	14021	1.80%
2025-09-29	13.99	14.08	0.09	0.64%	13.81	14.11	129497	18118	2.36%
2025-09-26	14.37	13.99	-0.38	-2.64%	13.98	14.37	165464	23347	3.02%
2025-09-25	14.30	14.37	0.14	0.98%	14.24	14.60	211302	30536	3.85%
2025-09-24	13.76	14.23	0.33	2.37%	13.75	14.23	167871	23574	3.06%
2025-09-23	14.31	13.90	-0.39	-2.73%	13.63	14.35	202930	28132	3.70%
2025-09-22	14.12	14.29	0.28	2.00%	14.05	14.34	153534	21835	2.80%
2025-09-19	14.10	14.01	-0.14	-0.99%	13.92	14.26	138239	19454	2.52%
2025-09-18	14.32	14.15	-0.17	-1.19%	14.06	14.57	233662	33578	4.26%
2025-09-17	14.28	14.32	0.04	0.28%	14.18	14.41	163214	23364	2.98%
2025-09-16	14.15	14.28	0.12	0.85%	14.01	14.29	147694	20910	2.69%
2025-09-15	14.33	14.16	-0.16	-1.12%	14.14	14.35	147128	20914	2.68%
2025-09-12	14.35	14.32	-0.02	-0.14%	14.27	14.54	171372	24677	3.12%
2025-09-11	14.00	14.34	0.42	3.02%	13.92	14.39	228202	32343	4.16%
2025-09-10	13.98	13.92	-0.02	-0.14%	13.91	14.10	114086	15950	2.08%
2025-09-09	14.29	13.94	-0.23	-1.62%	13.87	14.35	182009	25574	3.32%
2025-09-08	14.14	14.17	0.01	0.07%	13.97	14.23	178157	25133	3.25%