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
2026-06-10	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%
2026-04-17	13.99	13.93	-0.09	-0.64%	13.78	14.02	83626	11611	1.00%
2026-04-16	14.02	14.02	-0.01	-0.07%	13.95	14.12	51926	7276	0.62%
2026-04-15	14.11	14.03	-0.01	-0.07%	14.01	14.25	66408	9386	0.79%
2026-04-14	13.98	14.04	0.15	1.08%	13.91	14.05	72039	10065	0.86%
2026-04-13	13.66	13.89	0.17	1.24%	13.60	13.96	64580	8948	0.77%
2026-04-10	13.68	13.72	0.14	1.03%	13.62	13.90	72967	10050	0.87%
2026-04-09	13.61	13.58	-0.11	-0.80%	13.53	13.65	51048	6934	0.61%
2026-04-08	13.40	13.69	0.55	4.19%	13.38	13.71	93626	12688	1.11%
2026-04-07	13.10	13.14	0.09	0.69%	13.06	13.18	35364	4643	0.42%
2026-04-03	13.28	13.05	-0.23	-1.73%	13.02	13.35	49279	6465	0.59%
2026-04-02	13.40	13.28	-0.19	-1.41%	13.21	13.47	51791	6881	0.62%
2026-04-01	13.40	13.47	0.27	2.05%	13.32	13.49	62802	8425	0.75%
2026-03-31	13.24	13.20	0.00	0.00%	13.18	13.42	62352	8289	0.74%
2026-03-30	13.16	13.20	-0.09	-0.68%	12.96	13.25	74602	9789	0.89%
2026-03-27	13.12	13.29	-0.07	-0.52%	13.06	13.38	73703	9786	0.88%
2026-03-26	13.48	13.36	-0.13	-0.96%	13.27	13.67	84386	11362	1.00%
2026-03-25	13.46	13.49	0.10	0.75%	13.34	13.53	103982	13992	1.24%
2026-03-24	13.63	13.39	0.01	0.07%	13.11	13.70	138539	18422	1.65%
2026-03-23	13.99	13.38	-0.79	-5.58%	13.25	13.99	122461	16690	1.46%
2026-03-20	14.50	14.17	-0.22	-1.53%	14.15	14.55	68396	9825	0.81%
2026-03-19	14.69	14.39	-0.44	-2.97%	14.32	14.72	80557	11665	0.96%
2026-03-18	14.82	14.83	0.07	0.47%	14.70	14.94	57681	8549	0.69%
2026-03-17	15.00	14.76	-0.21	-1.40%	14.75	15.12	62191	9279	0.74%
2026-03-16	15.10	14.97	-0.14	-0.93%	14.85	15.12	61167	9152	0.73%
2026-03-13	15.24	15.11	-0.18	-1.18%	15.07	15.33	62590	9512	0.74%
2026-03-12	15.21	15.29	0.05	0.33%	15.11	15.42	75769	11583	0.90%
2026-03-11	15.26	15.24	-0.02	-0.13%	15.18	15.36	56546	8619	0.67%
2026-03-10	15.00	15.26	0.40	2.69%	15.00	15.28	76036	11533	0.90%
2026-03-09	15.11	14.86	-0.40	-2.62%	14.65	15.11	137840	20452	1.64%
2026-03-06	15.05	15.26	0.08	0.53%	15.03	15.30	50616	7712	0.60%
2026-03-05	15.27	15.18	0.14	0.93%	15.10	15.34	88899	13547	1.06%
2026-03-04	15.05	15.04	-0.19	-1.25%	15.02	15.33	84653	12810	1.01%
2026-03-03	15.68	15.23	-0.46	-2.93%	15.16	15.75	125086	19297	1.49%
2026-03-02	16.02	15.69	-0.56	-3.45%	15.69	16.08	143303	22693	1.70%