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
2025-10-31	13.25	13.63	0.39	2.95%	13.17	13.85	222507	30228	3.58%
2025-10-30	13.38	13.24	-0.23	-1.71%	13.17	13.45	134119	17837	2.16%
2025-10-29	13.56	13.47	-0.13	-0.96%	13.40	13.65	102960	13869	1.66%
2025-10-28	13.44	13.60	0.14	1.04%	13.36	13.70	123094	16735	1.98%
2025-10-27	13.50	13.46	0.05	0.37%	13.36	13.51	93224	12522	1.50%
2025-10-24	13.47	13.41	-0.06	-0.45%	13.34	13.52	92127	12364	1.48%
2025-10-23	13.31	13.47	0.16	1.20%	13.01	13.48	105992	14008	1.70%
2025-10-22	13.40	13.31	-0.13	-0.97%	13.28	13.40	75676	10079	1.22%
2025-10-21	13.33	13.44	0.11	0.83%	13.26	13.49	67790	9099	1.09%
2025-10-20	13.47	13.33	-0.01	-0.07%	13.26	13.50	63678	8518	1.02%
2025-10-17	13.58	13.34	-0.24	-1.77%	13.30	13.67	100330	13493	1.61%
2025-10-16	13.82	13.58	-0.30	-2.16%	13.51	13.82	116066	15826	1.87%
2025-10-15	13.64	13.88	0.25	1.83%	13.50	14.02	137750	19024	2.22%
2025-10-14	13.92	13.63	-0.29	-2.08%	13.57	14.09	158097	21827	2.54%
2025-10-13	13.52	13.92	0.05	0.36%	13.42	14.13	162696	22546	2.62%
2025-10-10	14.03	13.87	-0.24	-1.70%	13.83	14.04	113495	15767	1.83%
2025-10-09	13.93	14.11	0.28	2.02%	13.80	14.28	152749	21434	2.46%
2025-09-30	13.93	13.83	0.01	0.07%	13.80	14.04	113795	15834	1.83%
2025-09-29	13.71	13.82	0.10	0.73%	13.58	13.90	92977	12781	1.50%
2025-09-26	14.14	13.72	-0.42	-2.97%	13.72	14.14	143375	19909	2.31%
2025-09-25	13.98	14.14	0.11	0.78%	13.96	14.36	163692	23224	2.63%
2025-09-24	13.70	14.03	0.32	2.33%	13.55	14.03	130227	18064	2.09%
2025-09-23	14.00	13.71	-0.29	-2.07%	13.51	14.00	170608	23276	2.74%
2025-09-22	13.95	14.00	0.04	0.29%	13.87	14.04	111895	15601	1.80%
2025-09-19	14.18	13.96	-0.20	-1.41%	13.91	14.30	180217	25311	2.90%
2025-09-18	14.35	14.16	-0.23	-1.60%	14.03	14.63	263305	37932	4.23%
2025-09-17	14.41	14.39	-0.10	-0.69%	14.26	14.48	144505	20748	2.32%
2025-09-16	14.28	14.49	0.20	1.40%	14.21	14.49	175173	25185	2.82%
2025-09-15	14.64	14.29	-0.48	-3.25%	14.23	14.76	238404	34192	3.83%
2025-09-12	14.41	14.77	0.31	2.14%	14.37	15.09	317154	47047	5.10%
2025-09-11	14.15	14.46	0.37	2.63%	13.85	14.46	235487	33317	3.79%
2025-09-10	14.15	14.09	-0.06	-0.42%	14.09	14.29	104042	14743	1.67%
2025-09-09	14.45	14.15	-0.33	-2.28%	14.15	14.47	123541	17626	1.99%
2025-09-08	14.38	14.48	0.10	0.70%	14.13	14.58	184339	26464	2.96%
2025-09-05	14.18	14.38	0.20	1.41%	14.10	14.38	151734	21628	2.44%
2025-09-04	14.30	14.18	-0.11	-0.77%	14.01	14.42	195997	27924	3.15%
2025-09-03	14.59	14.29	-0.31	-2.12%	14.25	14.73	176740	25546	2.84%
2025-09-02	15.49	14.60	-0.90	-5.81%	14.51	15.49	360647	53455	5.80%
2025-09-01	15.68	15.50	-0.11	-0.70%	15.43	15.95	214573	33483	3.45%
2025-08-29	15.89	15.61	-0.34	-2.13%	15.50	15.93	223499	34954	3.59%
2025-08-28	15.99	15.95	0.04	0.25%	15.38	16.11	324124	51189	5.21%
2025-08-27	16.74	15.91	-0.31	-1.91%	15.90	16.80	352552	57783	5.67%
2025-08-26	16.25	16.22	-0.14	-0.86%	16.11	16.51	217450	35415	3.50%
2025-08-25	16.53	16.36	-0.12	-0.73%	16.19	16.70	414021	68046	6.66%
2025-08-22	15.81	16.48	0.58	3.65%	15.75	16.60	397303	64355	6.39%
2025-08-21	15.80	15.90	0.15	0.95%	15.76	16.11	261238	41603	4.20%
2025-08-20	15.74	15.75	-0.14	-0.88%	15.33	15.77	217066	33781	3.49%
2025-08-19	15.81	15.89	0.15	0.95%	15.58	16.05	273683	43380	4.40%
2025-08-18	15.60	15.74	0.18	1.16%	15.47	15.90	305321	47996	4.91%
2025-08-15	15.22	15.56	0.28	1.83%	15.15	15.59	185402	28535	2.98%
2025-08-14	15.67	15.28	-0.27	-1.74%	15.26	15.85	284309	44212	4.57%
2025-08-13	15.52	15.55	0.11	0.71%	15.31	15.61	180385	27922	2.90%
2025-08-12	15.68	15.44	-0.19	-1.22%	15.29	15.68	158749	24478	2.55%
2025-08-11	15.41	15.63	0.19	1.23%	15.33	15.69	194354	30180	3.13%
2025-08-08	16.25	15.44	-0.88	-5.39%	15.41	16.26	390795	60980	6.28%
2025-08-07	16.42	16.32	-0.10	-0.61%	16.26	16.80	219492	36118	3.53%
2025-08-06	16.30	16.42	0.02	0.12%	16.26	16.63	226156	37163	3.64%
2025-08-05	16.61	16.40	-0.31	-1.86%	16.15	16.68	317171	51696	5.10%
2025-08-04	16.33	16.71	0.39	2.39%	16.05	16.84	492765	81229	7.92%
2025-08-01	15.70	16.32	1.05	6.88%	15.36	16.87	658944	106595	10.60%
2025-07-31	15.00	15.27	0.28	1.87%	15.00	15.70	288938	44428	4.65%
2025-07-30	15.20	14.99	-0.27	-1.77%	14.87	15.24	142764	21478	2.30%
2025-07-29	15.36	15.26	-0.10	-0.65%	15.08	15.36	123969	18839	1.99%
2025-07-28	15.70	15.36	-0.32	-2.04%	15.28	15.77	178369	27388	2.87%
2025-07-25	15.12	15.68	0.57	3.77%	15.05	15.79	330644	51399	5.32%