博汇股份 (300839) - 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
2026-06-26	12.50	11.95	-0.70	-5.53%	11.94	12.63	85730	10445	2.96%
2026-06-25	13.32	12.65	-0.45	-3.44%	12.52	13.32	83918	10668	2.90%
2026-06-24	13.69	13.10	-0.70	-5.07%	12.78	13.75	109758	14418	3.79%
2026-06-23	13.91	13.80	-0.10	-0.72%	13.67	14.35	61300	8568	2.12%
2026-06-22	14.20	13.90	-0.22	-1.56%	13.47	14.20	76649	10506	2.65%
2026-06-18	14.10	14.12	0.04	0.28%	13.70	14.50	74863	10570	2.58%
2026-06-17	14.87	14.08	-0.96	-6.38%	14.02	15.00	97561	13991	3.37%
2026-06-16	14.68	15.04	0.36	2.45%	14.55	15.24	84382	12580	2.91%
2026-06-15	14.76	14.68	-0.01	-0.07%	14.50	15.04	74622	10976	2.58%
2026-06-12	14.63	14.69	0.18	1.24%	14.42	15.15	79373	11733	2.74%
2026-06-11	14.60	14.51	-0.09	-0.62%	14.20	14.75	57264	8268	1.98%
2026-06-10	14.55	14.60	-0.09	-0.61%	14.17	14.82	67021	9690	2.31%
2026-06-09	14.23	14.69	0.48	3.38%	13.68	14.76	101366	14498	3.50%
2026-06-08	14.82	14.21	-1.11	-7.25%	13.98	15.40	99031	14309	3.42%
2026-06-05	15.50	15.32	-0.24	-1.54%	14.90	15.69	61360	9390	2.12%
2026-06-04	15.82	15.56	-0.49	-3.05%	15.30	16.03	74750	11678	2.58%
2026-06-03	16.17	16.05	-0.21	-1.29%	15.80	16.27	63266	10146	2.18%
2026-06-02	16.88	16.26	-0.64	-3.79%	15.84	16.90	78231	12670	2.70%
2026-06-01	16.69	16.90	0.21	1.26%	16.53	17.33	91327	15443	3.15%
2026-05-29	16.80	16.69	-0.16	-0.95%	16.61	17.74	117099	20074	4.04%
2026-05-28	16.96	16.85	-0.13	-0.77%	16.20	17.12	95465	15963	3.30%
2026-05-27	17.42	16.98	-0.60	-3.41%	16.79	17.77	80290	13751	2.77%
2026-05-26	17.67	17.58	-0.07	-0.40%	17.32	18.28	83671	14829	2.89%
2026-05-25	18.43	17.65	-0.75	-4.08%	17.36	18.91	104003	18504	3.59%
2026-05-22	18.39	18.40	0.06	0.33%	18.09	18.62	73664	13484	2.54%
2026-05-21	18.86	18.34	-0.59	-3.12%	18.25	19.29	124969	23387	4.31%
2026-05-20	19.72	18.93	-1.19	-5.91%	18.81	19.92	164786	31705	5.69%
2026-05-19	19.50	20.12	0.57	2.92%	19.25	20.74	183357	36975	6.33%
2026-05-18	19.09	19.55	0.40	2.09%	18.34	19.70	163602	31434	5.65%
2026-05-15	18.83	19.15	0.18	0.95%	18.62	19.66	145876	27772	5.04%
2026-05-14	19.16	18.97	-0.22	-1.15%	18.60	19.85	194122	37152	6.70%
2026-05-13	17.09	19.19	2.08	12.16%	17.00	19.39	239017	44043	8.25%
2026-05-12	17.24	17.11	-0.24	-1.38%	16.81	17.80	125192	21557	4.32%
2026-05-11	17.70	17.35	0.01	0.06%	17.18	18.00	218654	38217	7.55%
2026-05-08	15.54	17.34	1.94	12.60%	15.50	18.00	289361	49116	9.99%
2026-05-07	15.02	15.40	0.34	2.26%	14.95	15.47	93323	14201	3.22%
2026-05-06	14.58	15.06	0.40	2.73%	14.38	15.15	95547	14159	3.30%
2026-04-30	14.48	14.66	0.29	2.02%	14.39	14.78	77921	11391	2.69%
2026-04-29	14.17	14.37	0.10	0.70%	14.17	14.52	66097	9522	2.28%
2026-04-28	14.57	14.27	-0.30	-2.06%	14.18	14.66	81820	11700	2.82%
2026-04-27	14.22	14.57	0.31	2.17%	14.15	14.68	101214	14638	3.49%
2026-04-24	14.71	14.26	-0.57	-3.84%	14.12	14.88	110639	15863	3.82%
2026-04-23	15.42	14.83	-0.49	-3.20%	14.70	15.70	144834	21889	5.00%
2026-04-22	14.80	15.32	0.49	3.30%	14.73	15.39	111671	16844	3.85%
2026-04-21	15.00	14.83	-0.26	-1.72%	14.55	15.10	99109	14636	3.42%
2026-04-20	14.70	15.09	0.29	1.96%	14.60	15.28	99720	14977	3.44%
2026-04-17	15.04	14.80	-0.22	-1.46%	14.73	15.18	93178	13842	3.22%
2026-04-16	15.10	15.02	-0.05	-0.33%	14.75	15.15	121761	18185	4.20%
2026-04-15	14.99	15.07	-0.03	-0.20%	14.70	15.57	168208	25538	5.81%
2026-04-14	14.71	15.10	0.20	1.34%	14.63	15.17	143267	21308	4.95%
2026-04-13	14.58	14.90	0.17	1.15%	14.30	14.97	169471	24968	5.85%
2026-04-10	14.24	14.73	0.54	3.81%	13.99	14.99	208865	30713	7.21%
2026-04-09	14.21	14.19	-0.22	-1.53%	14.07	14.48	175486	24988	6.06%
2026-04-08	13.71	14.41	0.31	2.20%	13.62	14.47	270340	38349	9.33%
2026-04-07	14.47	14.10	-0.62	-4.21%	13.80	14.70	295725	41880	10.21%
2026-04-03	17.01	14.72	-1.97	-11.80%	14.60	17.20	465276	71760	16.06%
2026-04-02	16.36	16.69	2.78	19.99%	15.57	16.69	226482	37341	7.82%
2026-04-01	13.90	13.91	0.14	1.02%	13.70	14.38	132234	18535	4.56%
2026-03-31	13.77	13.77	0.27	2.00%	13.50	14.61	177336	25006	6.12%
2026-03-30	12.80	13.50	0.79	6.22%	12.47	13.56	130487	17042	4.50%
2026-03-27	12.35	12.71	0.28	2.25%	12.29	12.74	54334	6850	1.88%
2026-03-26	12.89	12.43	-0.43	-3.34%	12.37	13.05	75867	9541	2.62%
2026-03-25	12.66	12.86	0.11	0.86%	12.50	13.08	81496	10500	2.81%
2026-03-24	12.32	12.75	0.45	3.66%	12.00	12.77	94146	11685	3.25%
2026-03-23	12.60	12.30	-0.38	-3.00%	12.24	13.03	114133	14415	3.94%
2026-03-20	13.63	12.68	-0.74	-5.51%	12.53	13.63	140368	18046	4.85%