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
2025-12-16	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%
2025-12-11	14.64	13.86	-0.67	-4.61%	13.85	14.71	339940	48178	5.47%
2025-12-10	14.34	14.53	0.15	1.04%	14.23	14.65	286507	41612	4.61%
2025-12-09	14.30	14.38	-0.14	-0.96%	14.18	14.54	278816	39931	4.48%
2025-12-08	14.36	14.52	0.30	2.11%	14.20	14.62	440250	63569	7.08%
2025-12-05	13.45	14.22	0.80	5.96%	13.32	14.70	469155	66364	7.54%
2025-12-04	13.58	13.42	-0.22	-1.61%	13.38	13.63	141891	19116	2.28%
2025-12-03	13.99	13.64	-0.54	-3.81%	13.63	14.10	213760	29529	3.44%
2025-12-02	13.83	14.18	0.34	2.46%	13.56	14.60	353834	49787	5.69%
2025-12-01	14.00	13.84	-0.25	-1.77%	13.77	14.02	183057	25328	2.94%
2025-11-28	13.94	14.09	0.11	0.79%	13.86	14.19	187183	26228	3.01%
2025-11-27	14.15	13.98	-0.24	-1.69%	13.95	14.22	217085	30549	3.49%
2025-11-26	14.58	14.22	-0.58	-3.92%	14.18	14.74	393550	56845	6.33%
2025-11-25	14.30	14.80	0.42	2.92%	14.24	14.80	474692	69205	7.63%
2025-11-24	14.15	14.38	0.35	2.49%	13.80	14.49	393220	55759	6.32%
2025-11-21	13.88	14.03	-0.04	-0.28%	13.81	14.26	357023	50269	5.74%
2025-11-20	13.90	14.07	0.23	1.66%	13.63	14.44	346246	48678	5.57%
2025-11-19	13.98	13.84	-0.07	-0.50%	13.71	14.11	178224	24646	2.87%
2025-11-18	13.65	13.91	0.07	0.51%	13.65	14.08	298410	41463	4.80%
2025-11-17	13.26	13.84	0.58	4.37%	13.24	14.18	372389	51517	5.99%
2025-11-14	13.26	13.26	-0.10	-0.75%	13.25	13.40	69988	9337	1.13%
2025-11-13	13.29	13.36	0.08	0.60%	13.15	13.38	76158	10126	1.22%
2025-11-12	13.40	13.28	-0.11	-0.82%	13.25	13.41	87464	11648	1.41%
2025-11-11	13.64	13.39	-0.18	-1.33%	13.38	13.64	126664	17054	2.04%
2025-11-10	13.52	13.57	0.05	0.37%	13.47	13.63	109919	14912	1.77%
2025-11-07	13.75	13.52	-0.37	-2.66%	13.51	13.80	165640	22547	2.66%
2025-11-06	13.45	13.89	0.44	3.27%	13.28	14.30	332254	45723	5.34%
2025-11-05	13.45	13.45	-0.11	-0.81%	13.35	13.55	149237	20056	2.40%
2025-11-04	13.58	13.56	-0.04	-0.29%	13.33	13.62	162341	21860	2.61%
2025-11-03	13.60	13.60	-0.03	-0.22%	13.50	13.70	153005	20750	2.46%
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%