博腾股份 (300363) - 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
2026-05-08	20.87	20.53	-0.40	-1.91%	20.46	21.05	145182	29975	2.91%
2026-05-07	21.16	20.93	-0.15	-0.71%	20.75	21.47	143979	30295	2.89%
2026-05-06	21.15	21.08	-0.13	-0.61%	20.95	21.46	155461	32902	3.12%
2026-04-30	21.15	21.21	-0.07	-0.33%	20.90	21.66	140785	29985	2.82%
2026-04-29	21.89	21.28	-0.60	-2.74%	20.87	21.95	211901	44865	4.25%
2026-04-28	21.65	21.88	0.47	2.20%	21.65	23.00	274157	60967	5.50%
2026-04-27	21.38	21.41	0.03	0.14%	21.22	21.64	81302	17418	1.63%
2026-04-24	21.11	21.38	0.01	0.05%	20.82	21.80	117925	25101	2.36%
2026-04-23	22.02	21.37	-0.65	-2.95%	21.13	22.16	144206	30990	2.89%
2026-04-22	21.70	22.02	0.22	1.01%	21.65	22.25	108498	23799	2.17%
2026-04-21	22.01	21.80	-0.22	-1.00%	21.62	22.32	92052	20116	1.85%
2026-04-20	21.74	22.02	0.23	1.06%	21.73	22.38	133172	29326	2.67%
2026-04-17	22.40	21.79	-0.74	-3.28%	21.66	22.55	143209	31381	2.87%
2026-04-16	22.18	22.53	0.35	1.58%	21.85	22.68	150034	33486	3.01%
2026-04-15	22.54	22.18	0.15	0.68%	21.77	22.66	177386	39301	3.56%
2026-04-14	21.70	22.03	0.41	1.90%	21.41	22.05	119931	26028	2.40%
2026-04-13	21.88	21.62	-0.43	-1.95%	21.57	21.95	109624	23764	2.20%
2026-04-10	21.63	22.05	0.37	1.71%	21.63	22.43	153337	33794	3.07%
2026-04-09	21.52	21.68	-0.09	-0.41%	21.52	22.47	147885	32435	2.96%
2026-04-08	21.99	21.77	0.22	1.02%	21.46	22.13	148809	32293	2.98%
2026-04-07	21.76	21.55	0.01	0.05%	21.15	21.96	118784	25622	2.38%
2026-04-03	22.01	21.54	-0.81	-3.62%	21.51	22.18	147449	32146	2.96%
2026-04-02	22.25	22.35	-0.14	-0.62%	21.99	22.61	167579	37411	3.36%
2026-04-01	21.27	22.49	1.49	7.10%	21.01	22.52	237964	52344	4.77%
2026-03-31	20.91	21.00	0.10	0.48%	20.90	21.78	151479	32308	3.04%
2026-03-30	20.32	20.90	0.49	2.40%	20.10	21.08	126705	26369	2.54%
2026-03-27	19.25	20.41	0.91	4.67%	19.21	20.48	101388	20386	2.03%
2026-03-26	19.68	19.50	-0.15	-0.76%	19.39	20.06	72281	14264	1.45%
2026-03-25	19.67	19.65	0.06	0.31%	19.53	19.87	60658	11937	1.22%
2026-03-24	19.28	19.59	0.60	3.16%	19.15	19.62	79857	15467	1.60%
2026-03-23	19.63	18.99	-0.88	-4.43%	18.70	19.85	112469	21679	2.25%
2026-03-20	20.43	19.87	-0.47	-2.31%	19.83	20.67	72391	14644	1.45%
2026-03-19	20.80	20.34	-0.67	-3.19%	20.25	20.93	78184	16012	1.57%
2026-03-18	21.12	21.01	-0.12	-0.57%	20.88	21.30	68874	14484	1.38%
2026-03-17	21.00	21.13	-0.02	-0.09%	20.97	21.73	96881	20697	1.94%
2026-03-16	21.08	21.15	0.09	0.43%	20.96	21.30	65470	13804	1.31%
2026-03-13	21.15	21.06	-0.17	-0.80%	21.00	21.37	58540	12390	1.17%
2026-03-12	21.20	21.23	0.07	0.33%	21.04	21.45	75260	16001	1.51%
2026-03-11	21.44	21.16	-0.27	-1.26%	21.16	21.55	73627	15693	1.48%
2026-03-10	21.30	21.43	0.36	1.71%	21.25	21.59	72301	15494	1.45%
2026-03-09	20.88	21.07	-0.14	-0.66%	20.53	21.14	75850	15767	1.52%
2026-03-06	20.77	21.21	0.40	1.92%	20.63	21.34	78012	16502	1.56%
2026-03-05	20.99	20.81	0.15	0.73%	20.62	21.13	77257	16112	1.55%
2026-03-04	20.78	20.66	-0.26	-1.24%	20.36	20.97	89922	18579	1.80%
2026-03-03	22.10	20.92	-1.09	-4.95%	20.81	22.24	151245	32213	3.03%
2026-03-02	23.20	22.01	-1.51	-6.42%	21.91	23.34	188361	42081	3.78%
2026-02-27	23.46	23.52	-0.03	-0.13%	23.36	23.74	51653	12155	1.04%
2026-02-26	23.68	23.55	-0.05	-0.21%	23.45	23.94	77663	18368	1.56%
2026-02-25	23.45	23.60	0.22	0.94%	23.24	23.66	63106	14810	1.27%
2026-02-24	23.82	23.38	-0.02	-0.09%	23.38	23.91	57589	13529	1.15%
2026-02-13	23.95	23.40	-0.52	-2.17%	23.40	24.09	76470	18135	1.53%
2026-02-12	23.90	23.92	-0.08	-0.33%	23.88	24.44	78045	18823	1.56%
2026-02-11	23.95	24.00	0.09	0.38%	23.90	24.24	63808	15324	1.28%
2026-02-10	23.80	23.91	0.11	0.46%	23.71	24.39	88455	21283	1.77%
2026-02-09	24.03	23.80	0.03	0.13%	23.57	24.16	71356	16970	1.43%
2026-02-06	23.72	23.77	-0.25	-1.04%	23.50	24.25	89300	21343	1.79%
2026-02-05	24.18	24.02	-0.01	-0.04%	23.85	24.64	89365	21538	1.79%
2026-02-04	23.69	24.03	0.24	1.01%	23.47	24.06	83180	19743	1.67%
2026-02-03	23.57	23.79	0.42	1.80%	23.32	23.91	87294	20656	1.75%
2026-02-02	24.26	23.37	-1.07	-4.38%	23.30	24.40	127384	30312	2.55%
2026-01-30	24.89	24.44	-0.46	-1.85%	24.28	25.39	95245	23465	1.91%
2026-01-29	25.13	24.90	-0.33	-1.31%	24.74	25.45	94320	23623	1.89%
2026-01-28	25.56	25.23	-0.37	-1.45%	25.15	25.69	96046	24312	1.93%