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
2025-07-31	16.29	16.20	-0.15	-0.92%	16.16	16.49	100456	16400	1.19%
2025-07-30	16.51	16.35	-0.23	-1.39%	16.22	16.58	111507	18271	1.33%
2025-07-29	16.71	16.58	-0.18	-1.07%	16.44	16.75	132652	21926	1.58%
2025-07-28	16.44	16.76	0.39	2.38%	16.38	17.16	250867	42104	2.98%
2025-07-25	16.40	16.37	-0.08	-0.49%	16.29	16.44	88317	14438	1.05%
2025-07-24	16.35	16.45	0.06	0.37%	16.32	16.53	107333	17629	1.28%
2025-07-23	16.43	16.39	-0.04	-0.24%	16.33	16.55	111872	18379	1.33%
2025-07-22	16.48	16.43	-0.03	-0.18%	16.31	16.51	104889	17196	1.25%
2025-07-21	16.22	16.46	0.22	1.35%	16.22	16.54	143638	23570	1.71%
2025-07-18	16.30	16.24	-0.05	-0.31%	16.16	16.35	93898	15242	1.12%
2025-07-17	16.22	16.29	0.05	0.31%	16.13	16.32	97954	15919	1.16%
2025-07-16	16.17	16.24	0.07	0.43%	16.09	16.35	97550	15833	1.16%
2025-07-15	16.20	16.17	-0.06	-0.37%	16.06	16.37	131174	21230	1.56%
2025-07-14	16.42	16.23	0.03	0.19%	16.13	16.44	145538	23626	1.73%
2025-07-11	15.75	16.20	0.51	3.25%	15.71	16.41	245926	39837	2.92%
2025-07-10	15.61	15.69	0.10	0.64%	15.53	15.75	95124	14896	1.13%
2025-07-09	15.67	15.59	0.02	0.13%	15.54	15.82	115061	18053	1.37%
2025-07-08	15.34	15.57	0.22	1.43%	15.33	15.60	92798	14386	1.10%
2025-07-07	15.44	15.35	-0.08	-0.52%	15.27	15.47	67476	10346	0.80%
2025-07-04	15.56	15.43	-0.01	-0.06%	15.42	15.69	135239	21030	1.61%
2025-07-03	15.38	15.44	0.03	0.19%	15.32	15.49	61076	9410	0.73%
2025-07-02	15.53	15.41	-0.16	-1.03%	15.32	15.55	79527	12259	0.95%
2025-07-01	15.56	15.57	0.03	0.19%	15.49	15.60	76937	11960	0.91%
2025-06-30	15.46	15.54	0.08	0.52%	15.46	15.56	80159	12440	0.95%
2025-06-27	15.46	15.46	0.03	0.19%	15.35	15.56	84585	13090	1.01%
2025-06-26	15.66	15.43	-0.09	-0.58%	15.41	15.72	126826	19758	1.51%
2025-06-25	15.40	15.52	0.13	0.84%	15.32	15.56	120869	18660	1.44%
2025-06-24	14.86	15.39	0.57	3.85%	14.86	15.40	143991	21983	1.71%
2025-06-23	14.69	14.82	0.02	0.14%	14.65	14.87	54619	8076	0.65%
2025-06-20	14.90	14.80	-0.09	-0.60%	14.78	15.05	66901	9938	0.80%
2025-06-19	15.32	15.14	-0.20	-1.30%	15.10	15.42	100552	15349	1.19%
2025-06-18	15.27	15.34	0.04	0.26%	15.17	15.38	69406	10601	0.82%
2025-06-17	15.24	15.30	0.06	0.39%	15.14	15.48	70291	10733	0.84%
2025-06-16	15.02	15.24	0.16	1.06%	14.98	15.33	86879	13151	1.03%
2025-06-13	15.23	15.08	-0.27	-1.76%	15.06	15.33	85520	12968	1.02%
2025-06-12	15.34	15.35	0.01	0.07%	15.19	15.45	66041	10135	0.78%
2025-06-11	15.34	15.34	0.06	0.39%	15.28	15.46	79213	12168	0.94%
2025-06-10	15.59	15.28	-0.26	-1.67%	15.11	15.59	114446	17542	1.36%
2025-06-09	15.48	15.54	0.11	0.71%	15.43	15.60	85375	13264	1.01%
2025-06-06	15.54	15.43	-0.07	-0.45%	15.35	15.55	76721	11839	0.91%
2025-06-05	15.36	15.50	0.23	1.51%	15.25	15.56	115787	17830	1.38%
2025-06-04	15.11	15.27	0.14	0.93%	15.10	15.35	83648	12761	0.99%
2025-06-03	15.10	15.13	-0.12	-0.79%	15.07	15.30	88868	13457	1.06%
2025-05-30	15.44	15.25	-0.26	-1.68%	15.17	15.50	89537	13654	1.06%
2025-05-29	15.21	15.51	0.28	1.84%	15.21	15.58	107109	16534	1.27%
2025-05-28	15.53	15.23	-0.22	-1.42%	15.23	15.58	93882	14442	1.12%
2025-05-27	15.70	15.45	-0.23	-1.47%	15.40	15.70	70723	10942	0.84%
2025-05-26	15.71	15.68	-0.01	-0.06%	15.52	15.75	97625	15257	1.16%
2025-05-23	15.96	15.69	-0.26	-1.63%	15.68	16.15	99071	15764	1.18%
2025-05-22	16.10	15.95	-0.18	-1.12%	15.90	16.28	78599	12624	0.93%
2025-05-21	16.38	16.13	-0.19	-1.16%	16.05	16.38	93985	15177	1.12%
2025-05-20	16.31	16.32	-0.07	-0.43%	16.13	16.45	93779	15267	1.11%
2025-05-19	16.60	16.39	0.14	0.86%	16.27	16.96	152386	25162	1.81%
2025-05-16	16.20	16.25	-0.05	-0.31%	16.18	16.58	117493	19262	1.40%
2025-05-15	16.56	16.30	-0.33	-1.98%	16.24	16.56	99276	16218	1.18%
2025-05-14	16.61	16.63	-0.07	-0.42%	16.48	16.81	107028	17792	1.27%
2025-05-13	17.08	16.70	-0.19	-1.12%	16.67	17.09	112741	18939	1.34%
2025-05-12	16.69	16.89	0.36	2.18%	16.69	16.95	128698	21674	1.53%
2025-05-09	16.90	16.53	-0.34	-2.02%	16.32	16.90	132272	21844	1.57%
2025-05-08	16.65	16.87	0.16	0.96%	16.61	17.02	120311	20311	1.43%
2025-05-07	17.14	16.71	-0.23	-1.36%	16.58	17.17	193188	32500	2.30%
2025-05-06	16.88	16.94	0.29	1.74%	16.72	17.03	181401	30657	2.16%
2025-04-30	16.49	16.65	0.30	1.83%	16.36	16.79	147657	24529	1.75%
2025-04-29	16.05	16.35	0.21	1.30%	16.05	16.47	131153	21428	1.56%
2025-04-28	16.61	16.14	-0.14	-0.86%	16.06	16.64	140513	22977	1.67%
2025-04-25	16.23	16.28	0.11	0.68%	16.12	16.39	79575	12935	0.95%
2025-04-24	16.56	16.17	-0.37	-2.24%	16.16	16.59	111118	18154	1.32%
2025-04-23	16.06	16.54	0.55	3.44%	16.04	16.63	175984	28813	2.09%