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
2026-05-06	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%
2026-03-19	13.75	13.42	0.10	0.75%	13.31	14.09	163357	22317	5.64%
2026-03-18	13.10	13.32	0.22	1.68%	12.84	13.34	87943	11525	3.04%
2026-03-17	13.53	13.10	-0.42	-3.11%	13.05	13.72	100406	13314	3.47%
2026-03-16	13.61	13.52	-0.10	-0.73%	13.36	14.02	91378	12463	3.15%
2026-03-13	14.29	13.62	-0.47	-3.34%	13.54	14.35	125960	17427	4.35%
2026-03-12	14.45	14.09	-0.35	-2.42%	14.01	14.61	170052	24302	5.87%
2026-03-11	13.87	14.44	0.52	3.74%	13.67	14.50	211843	30022	7.31%
2026-03-10	12.88	13.92	-0.16	-1.14%	12.88	14.20	256390	35311	8.85%
2026-03-09	15.00	14.08	0.16	1.15%	14.02	15.46	347620	51875	12.00%
2026-03-06	14.30	13.92	-0.39	-2.73%	13.71	14.49	196687	27445	6.79%
2026-03-05	14.92	14.31	-0.87	-5.73%	13.75	15.24	341349	49135	11.78%
2026-03-04	17.03	15.18	-2.02	-11.74%	14.56	17.13	435507	67034	15.03%
2026-03-03	14.52	17.20	2.87	20.03%	13.59	17.20	516863	81185	17.84%
2026-03-02	15.00	14.33	0.81	5.99%	13.90	15.00	297990	42752	10.29%
2026-02-27	13.22	13.52	0.40	3.05%	13.00	13.65	113001	15112	3.90%
2026-02-26	13.72	13.12	-0.58	-4.23%	13.06	13.88	103679	13773	3.58%
2026-02-25	13.86	13.70	-0.39	-2.77%	13.65	14.11	98405	13583	3.40%
2026-02-24	14.29	14.09	0.17	1.22%	13.85	14.38	82161	11592	2.84%
2026-02-13	13.89	13.92	-0.07	-0.50%	13.72	14.58	77379	10943	2.67%
2026-02-12	14.37	13.99	-0.29	-2.03%	13.86	14.55	103597	14539	3.58%
2026-02-11	14.48	14.28	-0.34	-2.33%	14.26	14.68	147384	21302	5.09%
2026-02-10	13.22	14.62	1.40	10.59%	13.09	15.08	248356	35917	8.57%
2026-02-09	12.42	13.22	0.82	6.61%	12.41	13.68	155467	20524	5.37%
2026-02-06	12.16	12.40	0.13	1.06%	12.08	12.59	114931	14230	3.97%
2026-02-05	11.89	12.27	0.50	4.25%	11.71	12.65	131065	16153	4.52%
2026-02-04	11.56	11.77	0.17	1.47%	11.56	12.00	43849	5172	1.51%
2026-02-03	11.69	11.60	0.08	0.69%	11.38	11.71	58710	6772	2.03%
2026-02-02	12.00	11.52	-0.68	-5.57%	11.50	12.35	86859	10345	3.00%
2026-01-30	11.69	12.20	0.47	4.01%	11.64	12.80	116007	14204	4.00%
2026-01-29	11.85	11.73	-0.16	-1.35%	11.68	12.00	52851	6244	1.82%
2026-01-28	12.06	11.89	-0.20	-1.65%	11.86	12.20	51536	6194	1.78%
2026-01-27	12.38	12.09	-0.29	-2.34%	11.81	12.49	63053	7580	2.18%