博实股份 (002698) - 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
2026-07-28	12.65	12.88	0.00	0.00%	12.61	12.94	103184	13197	1.22%
2026-07-27	12.33	12.88	0.48	3.87%	12.28	12.96	174229	22224	2.06%
2026-07-24	12.00	12.40	0.25	2.06%	11.87	12.86	201801	25189	2.39%
2026-07-23	11.80	12.15	0.27	2.27%	11.63	12.23	130258	15445	1.54%
2026-07-22	12.32	11.88	-0.63	-5.04%	11.81	12.40	203744	24428	2.41%
2026-07-21	12.01	12.51	0.44	3.65%	12.00	12.57	192532	23768	2.28%
2026-07-20	12.30	12.07	-0.11	-0.90%	11.60	12.40	183543	22004	2.17%
2026-07-17	12.76	12.18	-0.65	-5.07%	12.10	12.97	190536	23802	2.26%
2026-07-16	12.26	12.83	0.54	4.39%	12.11	13.16	231324	29309	2.74%
2026-07-15	12.08	12.29	0.14	1.15%	12.02	12.42	114774	14054	1.36%
2026-07-14	11.82	12.15	0.33	2.79%	11.65	12.39	143614	17293	1.70%
2026-07-13	12.32	11.82	-0.67	-5.36%	11.80	12.40	171987	20671	2.04%
2026-07-10	12.17	12.49	0.25	2.04%	12.00	13.00	203704	25586	2.41%
2026-07-09	12.15	12.24	0.07	0.58%	12.04	12.39	132192	16099	1.57%
2026-07-08	12.52	12.17	-0.33	-2.64%	12.11	12.58	139127	17146	1.65%
2026-07-07	13.17	12.75	-0.58	-4.35%	12.68	13.47	181364	23632	2.15%
2026-07-06	13.58	13.33	-0.41	-2.98%	13.05	13.58	249261	32992	2.95%
2026-07-03	13.60	13.74	0.26	1.93%	13.41	14.08	336254	46185	3.98%
2026-07-02	13.69	13.48	0.20	1.51%	13.48	14.10	431284	59284	5.11%
2026-07-01	12.08	13.28	1.21	10.02%	12.04	13.28	407358	52827	4.85%
2026-06-30	11.47	12.07	0.63	5.51%	11.47	12.30	183770	22146	2.19%
2026-06-29	11.65	11.44	-0.29	-2.47%	11.27	11.65	112357	12843	1.34%
2026-06-26	11.67	11.73	-0.04	-0.34%	11.40	12.11	141416	16574	1.68%
2026-06-25	11.99	11.77	-0.21	-1.75%	11.61	12.18	129006	15264	1.54%
2026-06-24	11.82	11.98	0.05	0.42%	11.67	12.08	139898	16620	1.66%
2026-06-23	11.28	11.93	0.60	5.30%	11.26	12.14	234304	27517	2.79%
2026-06-22	11.56	11.33	-0.26	-2.24%	10.95	11.56	171715	19164	2.04%
2026-06-18	11.14	11.59	0.43	3.85%	11.07	11.92	208784	24275	2.48%
2026-06-17	11.60	11.16	-0.52	-4.45%	11.08	11.62	166295	18669	1.98%
2026-06-16	11.48	11.68	0.20	1.74%	11.26	11.92	137360	15956	1.63%
2026-06-15	11.43	11.48	-0.06	-0.52%	11.37	11.58	127784	14643	1.52%
2026-06-12	11.72	11.54	0.03	0.26%	11.18	11.77	226431	25771	2.69%
2026-06-11	12.08	11.51	-0.65	-5.35%	11.34	12.16	165681	19190	1.97%
2026-06-10	12.50	12.16	-0.36	-2.88%	12.10	12.61	94212	11553	1.12%
2026-06-09	12.72	12.52	-0.28	-2.19%	12.36	12.72	106334	13305	1.27%
2026-06-08	12.27	12.80	0.33	2.65%	12.20	12.80	161686	20386	1.92%
2026-06-05	12.11	12.47	0.36	2.97%	11.81	12.79	148546	18278	1.77%
2026-06-04	12.23	12.11	-0.24	-1.94%	12.06	12.45	73565	9006	0.88%
2026-06-03	12.50	12.35	-0.19	-1.52%	12.28	12.60	89866	11164	1.07%
2026-06-02	12.61	12.54	-0.08	-0.63%	12.45	12.72	64852	8136	0.77%
2026-06-01	12.42	12.62	0.04	0.32%	12.42	12.70	73705	9274	0.88%
2026-05-29	12.97	12.58	-0.36	-2.78%	12.49	13.19	131361	16654	1.56%
2026-05-28	13.18	12.94	-0.25	-1.90%	12.64	13.26	139469	17989	1.66%
2026-05-27	13.76	13.19	-0.69	-4.97%	13.15	13.87	168112	22490	2.00%
2026-05-26	13.95	13.88	-0.10	-0.72%	13.68	14.24	152556	21334	1.82%
2026-05-25	14.29	13.98	-0.25	-1.76%	13.90	14.32	141058	19845	1.68%
2026-05-22	14.05	14.23	0.13	0.92%	13.79	14.35	204702	28918	2.44%
2026-05-21	13.84	14.10	0.35	2.55%	13.76	14.48	236117	33362	2.81%
2026-05-20	14.11	13.75	-0.46	-3.24%	13.53	14.11	158757	21780	1.89%
2026-05-19	14.00	14.21	-0.27	-1.86%	13.50	14.23	206313	28875	2.46%
2026-05-18	14.65	14.48	-0.22	-1.50%	14.34	14.65	154462	22358	1.84%
2026-05-15	14.05	14.70	0.58	4.11%	14.05	15.15	278578	40950	3.32%
2026-05-14	14.51	14.12	-0.43	-2.96%	14.11	14.55	128612	18300	1.53%
2026-05-13	14.50	14.55	0.01	0.07%	14.22	14.59	146942	21206	1.75%
2026-05-12	14.84	14.54	-0.34	-2.28%	14.49	15.01	183081	26841	2.18%
2026-05-11	15.00	14.88	-0.10	-0.67%	14.70	15.40	268155	40256	3.19%
2026-05-08	14.87	14.98	-0.18	-1.19%	14.81	15.24	326052	48986	3.88%
2026-05-07	13.95	15.16	1.38	10.01%	13.86	15.16	388213	57179	4.62%
2026-05-06	12.91	13.78	1.00	7.82%	12.91	13.96	230757	31136	2.75%
2026-04-30	12.84	12.78	-0.06	-0.47%	12.70	12.90	84127	10752	1.00%
2026-04-29	12.72	12.84	0.02	0.16%	12.71	12.96	69908	8994	0.83%
2026-04-28	13.19	12.82	-1.01	-7.30%	12.66	13.19	200243	25817	2.38%
2026-04-27	13.65	13.83	0.15	1.10%	13.60	13.92	63925	8827	0.76%
2026-04-24	13.72	13.68	-0.12	-0.87%	13.57	13.83	51077	6982	0.61%
2026-04-23	14.01	13.80	-0.20	-1.43%	13.70	14.02	63577	8795	0.76%
2026-04-22	13.93	14.00	0.05	0.36%	13.91	14.06	48958	6849	0.58%
2026-04-21	14.13	13.95	-0.13	-0.92%	13.90	14.17	44687	6250	0.53%
2026-04-20	14.03	14.08	0.15	1.08%	13.95	14.21	66734	9420	0.79%