博思软件 (300525) - 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
2026-03-20	11.28	10.79	-0.43	-3.83%	10.78	11.35	148696	16371	2.39%
2026-03-19	11.28	11.22	-0.22	-1.92%	11.21	11.38	96907	10932	1.56%
2026-03-18	11.30	11.44	0.18	1.60%	11.26	11.47	100529	11428	1.62%
2026-03-17	11.53	11.26	-0.23	-2.00%	11.26	11.56	92173	10523	1.48%
2026-03-16	11.33	11.49	0.14	1.23%	11.30	11.50	86531	9870	1.39%
2026-03-13	11.58	11.35	-0.24	-2.07%	11.34	11.59	108843	12457	1.75%
2026-03-12	11.68	11.59	-0.13	-1.11%	11.58	11.75	128751	14999	2.07%
2026-03-11	11.60	11.72	0.10	0.86%	11.51	11.93	210358	24702	3.38%
2026-03-10	11.59	11.62	0.11	0.96%	11.49	11.76	193754	22492	3.11%
2026-03-09	11.33	11.51	0.03	0.26%	11.13	11.55	173770	19645	2.79%
2026-03-06	11.26	11.48	0.18	1.59%	11.21	11.49	130821	14921	2.10%
2026-03-05	11.34	11.30	0.17	1.53%	11.23	11.39	143143	16187	2.30%
2026-03-04	11.21	11.13	-0.25	-2.20%	11.10	11.42	180370	20287	2.90%
2026-03-03	11.90	11.38	-0.55	-4.61%	11.35	12.00	254653	29580	4.09%
2026-03-02	12.32	11.93	-0.56	-4.48%	11.90	12.38	249811	30110	4.02%
2026-02-27	12.51	12.49	-0.29	-2.27%	12.24	12.55	308083	38219	4.95%
2026-02-26	12.96	12.78	-0.19	-1.46%	12.76	13.00	166987	21430	2.68%
2026-02-25	12.85	12.97	0.08	0.62%	12.85	13.02	125335	16244	2.01%
2026-02-24	13.00	12.89	-0.02	-0.15%	12.79	13.09	145129	18702	2.33%
2026-02-13	12.95	12.91	-0.14	-1.07%	12.91	13.17	165566	21580	2.66%
2026-02-12	13.14	13.05	-0.20	-1.51%	13.01	13.29	224455	29386	3.61%
2026-02-11	13.72	13.25	0.10	0.76%	13.24	13.79	264611	35566	4.25%
2026-02-10	12.98	13.15	0.15	1.15%	12.93	13.23	211869	27755	3.41%
2026-02-09	12.98	13.00	0.18	1.40%	12.96	13.06	175183	22776	2.82%
2026-02-06	12.82	12.82	-0.13	-1.00%	12.66	12.96	146148	18756	2.35%
2026-02-05	12.98	12.95	-0.24	-1.82%	12.93	13.14	166549	21647	2.68%
2026-02-04	13.30	13.19	-0.23	-1.71%	12.94	13.31	288423	37838	4.64%
2026-02-03	13.28	13.42	0.21	1.59%	13.21	13.42	164155	21881	2.64%
2026-02-02	13.29	13.21	-0.08	-0.60%	13.20	13.55	235956	31539	3.79%
2026-01-30	13.76	13.29	-0.44	-3.20%	13.29	13.76	312036	41781	5.02%
2026-01-29	13.55	13.73	0.07	0.51%	13.32	14.08	305018	42079	4.90%
2026-01-28	13.79	13.66	-0.24	-1.73%	13.62	13.97	253916	34913	4.08%
2026-01-27	14.56	13.90	-0.54	-3.74%	13.67	14.67	490186	68251	7.88%
2026-01-26	15.27	14.44	0.05	0.35%	14.11	15.55	661345	97865	10.63%
2026-01-23	14.28	14.39	0.11	0.77%	14.11	14.58	301609	43352	4.85%
2026-01-22	14.21	14.28	0.10	0.71%	14.19	14.50	199191	28475	3.20%
2026-01-21	14.23	14.18	-0.13	-0.91%	14.08	14.47	242068	34489	3.89%
2026-01-20	14.77	14.31	-0.41	-2.79%	14.18	14.83	297940	42947	4.79%
2026-01-19	14.92	14.72	-0.35	-2.32%	14.66	15.10	327698	48687	5.27%
2026-01-16	15.54	15.07	-0.45	-2.90%	14.55	15.58	608933	91695	9.79%
2026-01-15	15.80	15.52	-0.38	-2.39%	15.27	15.98	543130	84426	8.73%
2026-01-14	15.12	15.90	0.68	4.47%	15.12	16.38	912942	144043	14.68%
2026-01-13	15.70	15.22	-0.39	-2.50%	15.13	16.05	707903	109975	11.38%
2026-01-12	14.63	15.61	1.15	7.95%	14.60	15.75	833947	126800	13.41%
2026-01-09	14.03	14.46	0.40	2.84%	14.02	14.48	406362	58139	6.53%
2026-01-08	13.91	14.06	0.12	0.86%	13.86	14.30	267229	37709	4.30%
2026-01-07	14.10	13.94	-0.21	-1.48%	13.88	14.10	201603	28183	3.24%
2026-01-06	14.21	14.15	-0.05	-0.35%	14.05	14.32	234805	33233	3.78%
2026-01-05	13.90	14.20	0.10	0.71%	13.75	14.28	290758	40649	4.68%
2025-12-31	13.65	14.10	0.22	1.59%	13.63	14.40	333064	46790	5.36%
2025-12-30	13.65	13.88	0.41	3.04%	13.65	14.23	344208	48086	5.54%
2025-12-29	13.42	13.47	0.05	0.37%	13.32	13.51	121987	16323	1.96%
2025-12-26	13.50	13.42	-0.10	-0.74%	13.38	13.58	121023	16318	1.95%
2025-12-25	13.46	13.52	0.06	0.45%	13.41	13.55	95733	12925	1.54%
2025-12-24	13.36	13.46	0.09	0.67%	13.35	13.50	77303	10391	1.24%
2025-12-23	13.53	13.37	-0.19	-1.40%	13.37	13.58	120627	16192	1.94%
2025-12-22	13.65	13.56	-0.03	-0.22%	13.53	13.69	118655	16135	1.91%
2025-12-19	13.55	13.59	0.09	0.67%	13.46	13.65	104583	14209	1.68%
2025-12-18	13.60	13.50	-0.22	-1.60%	13.49	13.67	142118	19285	2.29%
2025-12-17	13.52	13.72	0.11	0.81%	13.36	13.73	186561	25199	3.00%
2025-12-16	13.54	13.61	0.05	0.37%	13.41	13.70	168892	22907	2.72%
2025-12-15	13.68	13.56	-0.20	-1.45%	13.55	13.82	138828	18952	2.23%
2025-12-12	13.98	13.76	-0.10	-0.72%	13.74	14.05	188212	26097	3.03%