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
2026-05-07	10.24	10.33	0.14	1.37%	10.10	10.35	156250	15956	2.51%
2026-05-06	10.10	10.19	0.14	1.39%	10.09	10.33	147882	15147	2.37%
2026-04-30	10.00	10.05	0.06	0.60%	9.98	10.14	111760	11247	1.79%
2026-04-29	9.85	9.99	0.32	3.31%	9.80	10.10	139726	13974	2.25%
2026-04-28	10.07	9.67	-0.41	-4.07%	9.59	10.08	181347	17760	2.92%
2026-04-27	10.10	10.08	-0.04	-0.40%	9.94	10.14	97150	9766	1.56%
2026-04-24	10.11	10.12	-0.05	-0.49%	9.97	10.21	118724	11954	1.91%
2026-04-23	10.40	10.17	-0.25	-2.40%	10.13	10.45	125871	12880	2.02%
2026-04-22	10.36	10.42	0.03	0.29%	10.28	10.44	94954	9842	1.53%
2026-04-21	10.49	10.39	-0.13	-1.24%	10.32	10.55	82015	8514	1.32%
2026-04-20	10.41	10.52	0.09	0.86%	10.38	10.70	111152	11731	1.79%
2026-04-17	10.48	10.43	-0.06	-0.57%	10.34	10.48	88162	9177	1.42%
2026-04-16	10.38	10.49	0.16	1.55%	10.32	10.53	121126	12650	1.95%
2026-04-15	10.48	10.33	-0.10	-0.96%	10.31	10.49	81297	8450	1.31%
2026-04-14	10.47	10.43	0.11	1.07%	10.30	10.50	94960	9868	1.53%
2026-04-13	10.30	10.32	-0.07	-0.67%	10.25	10.36	74678	7697	1.20%
2026-04-10	10.35	10.39	0.13	1.27%	10.33	10.48	115178	11993	1.85%
2026-04-09	10.50	10.26	-0.30	-2.84%	10.24	10.50	119430	12326	1.92%
2026-04-08	10.20	10.56	0.57	5.71%	10.18	10.59	185972	19331	2.99%
2026-04-07	9.91	9.99	0.03	0.30%	9.91	10.04	64181	6406	1.03%
2026-04-03	10.11	9.96	-0.09	-0.90%	9.88	10.15	85703	8553	1.38%
2026-04-02	10.34	10.05	-0.32	-3.09%	9.99	10.35	112231	11356	1.80%
2026-04-01	10.38	10.37	0.20	1.97%	10.25	10.41	91625	9461	1.47%
2026-03-31	10.28	10.17	-0.12	-1.17%	10.15	10.41	80977	8325	1.30%
2026-03-30	10.14	10.29	-0.04	-0.39%	10.03	10.32	100483	10248	1.62%
2026-03-27	10.09	10.33	0.13	1.27%	10.06	10.35	88019	9042	1.41%
2026-03-26	10.45	10.20	-0.27	-2.58%	10.11	10.54	142299	14668	2.29%
2026-03-25	10.40	10.47	0.08	0.77%	10.39	10.57	113077	11847	1.82%
2026-03-24	10.28	10.39	0.29	2.87%	10.11	10.40	131757	13520	2.12%
2026-03-23	10.45	10.10	-0.69	-6.39%	10.07	10.65	217445	22503	3.50%
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%