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
2026-08-21	10.37	12.47	2.08	20.02%	10.32	12.47	190908	22594	6.74%
2026-08-20	10.45	10.39	-0.06	-0.57%	10.33	10.63	47308	4950	1.67%
2026-08-19	10.89	10.45	-0.43	-3.95%	10.41	10.98	69626	7375	2.46%
2026-08-18	10.84	10.88	0.06	0.55%	10.72	11.13	73148	7973	2.58%
2026-08-17	10.64	10.82	0.23	2.17%	10.42	10.86	49258	5281	1.74%
2026-08-14	10.60	10.59	-0.03	-0.28%	10.45	10.69	37083	3911	1.31%
2026-08-13	10.98	10.62	-0.30	-2.75%	10.61	11.15	59239	6421	2.09%
2026-08-12	10.73	10.92	0.11	1.02%	10.71	10.94	44317	4818	1.56%
2026-08-11	10.89	10.81	0.00	0.00%	10.61	10.90	39646	4274	1.40%
2026-08-10	10.80	10.81	0.00	0.00%	10.58	10.84	40120	4313	1.42%
2026-08-07	11.00	10.81	-0.14	-1.28%	10.61	11.01	51785	5576	1.83%
2026-08-06	10.84	10.95	0.11	1.01%	10.70	11.08	58998	6436	2.08%
2026-08-05	10.63	10.84	0.20	1.88%	10.52	10.85	53198	5731	1.88%
2026-08-04	10.52	10.64	0.13	1.24%	10.35	10.70	65371	6902	2.31%
2026-08-03	10.03	10.51	0.49	4.89%	9.93	10.58	92448	9590	3.26%
2026-07-31	9.70	10.02	0.22	2.24%	9.69	10.15	66975	6732	2.37%
2026-07-30	10.30	9.80	-0.40	-3.92%	9.76	10.46	83118	8356	2.94%
2026-07-29	10.11	10.20	0.20	2.00%	9.90	10.27	70960	7151	2.51%
2026-07-28	9.92	10.00	-0.05	-0.50%	9.82	10.20	66972	6727	2.36%
2026-07-27	9.61	10.05	0.11	1.11%	9.50	10.11	84329	8382	2.98%
2026-07-24	10.82	9.94	-0.55	-5.24%	9.89	11.12	108897	11214	3.85%
2026-07-23	10.00	10.49	0.50	5.01%	9.97	10.54	73710	7610	2.60%
2026-07-22	10.01	9.99	-0.12	-1.19%	9.91	10.31	81632	8251	2.88%
2026-07-21	10.25	10.11	-0.32	-3.07%	9.32	10.41	127211	12525	4.49%
2026-07-20	10.60	10.43	0.00	0.00%	10.21	11.19	107333	11454	3.79%
2026-07-17	11.13	10.43	-0.75	-6.71%	10.33	11.41	84250	9082	2.98%
2026-07-16	11.16	11.18	-0.02	-0.18%	11.00	11.38	60890	6816	2.15%
2026-07-15	11.71	11.20	-0.75	-6.28%	11.17	11.74	100035	11431	3.53%
2026-07-14	11.44	11.95	0.47	4.09%	11.38	12.06	114423	13420	4.04%
2026-07-13	11.50	11.48	-0.02	-0.17%	11.40	12.18	108788	12689	3.76%
2026-07-10	11.21	11.50	0.14	1.23%	11.00	11.92	86925	10084	3.00%
2026-07-09	12.00	11.36	-0.54	-4.54%	11.08	12.16	99540	11461	3.44%
2026-07-08	12.00	11.90	-0.03	-0.25%	11.49	12.28	79505	9452	2.74%
2026-07-07	11.95	11.93	-0.07	-0.58%	11.73	12.15	82928	9899	2.86%
2026-07-06	11.90	12.00	0.06	0.50%	11.65	12.11	62903	7495	2.17%
2026-07-03	12.10	11.94	0.02	0.17%	11.82	12.15	59616	7142	2.06%
2026-07-02	11.97	11.92	-0.28	-2.30%	11.76	12.47	82462	9989	2.85%
2026-07-01	12.02	12.20	0.49	4.18%	11.62	12.22	75847	9039	2.62%
2026-06-30	11.76	11.71	0.09	0.77%	11.40	11.89	53761	6283	1.86%
2026-06-29	12.00	11.62	-0.33	-2.76%	11.40	12.05	71227	8304	2.46%
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%