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
2025-10-31	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%
2025-09-05	14.01	14.16	0.22	1.58%	13.88	14.19	205958	28836	3.75%
2025-09-04	14.17	13.94	-0.20	-1.41%	13.71	14.28	212180	29863	3.87%
2025-09-03	14.81	14.14	-0.60	-4.07%	14.12	14.86	262221	37939	4.78%
2025-09-02	15.47	14.74	-0.77	-4.96%	14.60	15.50	379029	56546	6.91%
2025-09-01	15.66	15.51	0.32	2.11%	15.45	16.17	468946	73775	8.55%
2025-08-29	15.59	15.19	-0.45	-2.88%	15.13	15.60	284021	43295	5.18%
2025-08-28	15.55	15.64	-0.02	-0.13%	15.02	15.70	435380	67067	7.94%
2025-08-27	15.87	15.66	-0.04	-0.25%	15.63	16.34	452838	72440	8.25%
2025-08-26	15.58	15.70	0.06	0.38%	15.54	15.87	267046	42090	4.87%
2025-08-25	15.98	15.64	-0.04	-0.26%	15.57	15.98	382182	60074	6.97%
2025-08-22	15.32	15.68	0.30	1.95%	15.28	15.68	347281	54048	6.33%
2025-08-21	15.32	15.38	0.08	0.52%	15.23	15.58	307190	47369	5.60%
2025-08-20	15.20	15.30	0.04	0.26%	14.97	15.30	254892	38600	4.65%
2025-08-19	15.25	15.26	0.07	0.46%	15.10	15.36	275916	42092	5.03%
2025-08-18	15.01	15.19	0.20	1.33%	14.98	15.33	314053	47659	5.72%
2025-08-15	14.76	14.99	0.19	1.28%	14.68	15.02	257556	38384	4.69%
2025-08-14	14.90	14.80	-0.10	-0.67%	14.75	15.19	294251	44072	5.36%
2025-08-13	14.69	14.90	0.22	1.50%	14.64	14.94	228827	33993	4.17%
2025-08-12	14.61	14.68	0.04	0.27%	14.54	14.71	132964	19465	2.42%
2025-08-11	14.42	14.64	0.24	1.67%	14.41	14.72	164179	24023	2.99%
2025-08-08	14.69	14.40	-0.33	-2.24%	14.40	14.70	174515	25257	3.18%
2025-08-07	14.91	14.73	-0.16	-1.07%	14.69	14.96	172523	25511	3.14%
2025-08-06	14.63	14.89	0.26	1.78%	14.55	14.92	241956	35798	4.41%
2025-08-05	14.60	14.63	0.03	0.21%	14.49	14.67	151544	22084	2.76%
2025-08-04	14.50	14.60	-0.01	-0.07%	14.43	14.66	135035	19641	2.46%
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%