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
2025-12-16	12.06	11.87	-0.19	-1.58%	11.75	12.08	23430	2775	0.81%
2025-12-15	12.14	12.06	-0.08	-0.66%	12.03	12.32	21502	2613	0.74%
2025-12-12	12.28	12.14	-0.14	-1.14%	12.12	12.42	33761	4132	1.17%
2025-12-11	12.64	12.28	-0.32	-2.54%	12.27	12.68	30245	3767	1.04%
2025-12-10	12.65	12.60	0.00	0.00%	12.49	12.95	49820	6328	1.72%
2025-12-09	12.52	12.60	0.02	0.16%	12.47	12.94	44160	5612	1.52%
2025-12-08	12.52	12.58	0.10	0.80%	12.46	12.79	32176	4039	1.11%
2025-12-05	12.46	12.48	0.11	0.89%	12.26	12.49	21005	2602	0.73%
2025-12-04	12.61	12.37	-0.22	-1.75%	12.32	12.61	16786	2085	0.58%
2025-12-03	12.62	12.59	-0.02	-0.16%	12.46	12.70	23203	2920	0.80%
2025-12-02	12.84	12.61	-0.25	-1.94%	12.56	12.84	20978	2653	0.72%
2025-12-01	12.75	12.86	0.10	0.78%	12.73	13.09	31405	4058	1.08%
2025-11-28	12.43	12.76	0.39	3.15%	12.37	12.77	26707	3366	0.92%
2025-11-27	12.30	12.37	0.12	0.98%	12.26	12.45	23522	2911	0.81%
2025-11-26	12.39	12.25	-0.17	-1.37%	12.25	12.58	24438	3027	0.84%
2025-11-25	12.39	12.42	0.09	0.73%	12.31	12.66	27238	3398	0.94%
2025-11-24	12.11	12.33	0.23	1.90%	12.07	12.46	28881	3540	1.00%
2025-11-21	12.66	12.10	-0.53	-4.20%	11.92	12.71	43611	5331	1.51%
2025-11-20	12.85	12.63	-0.26	-2.02%	12.51	12.98	33518	4266	1.16%
2025-11-19	13.29	12.89	-0.23	-1.75%	12.80	13.29	39644	5119	1.37%
2025-11-18	13.38	13.12	-0.25	-1.87%	13.02	13.41	39157	5144	1.35%
2025-11-17	13.16	13.37	0.16	1.21%	13.02	13.40	48054	6382	1.66%
2025-11-14	12.93	13.21	0.24	1.85%	12.89	13.76	94302	12596	3.26%
2025-11-13	12.89	12.97	0.11	0.86%	12.72	13.06	26602	3441	0.92%
2025-11-12	12.95	12.86	-0.07	-0.54%	12.76	12.97	21274	2736	0.73%
2025-11-11	13.09	12.93	-0.12	-0.92%	12.89	13.16	29408	3822	1.02%
2025-11-10	13.00	13.05	0.07	0.54%	12.93	13.10	26091	3394	0.90%
2025-11-07	13.18	12.98	-0.24	-1.82%	12.96	13.22	27431	3578	0.95%
2025-11-06	13.08	13.22	0.15	1.15%	12.91	13.58	83742	11113	2.89%
2025-11-05	12.94	13.07	0.01	0.08%	12.94	13.09	22847	2975	0.79%
2025-11-04	13.17	13.06	-0.18	-1.36%	12.95	13.25	29225	3811	1.01%
2025-11-03	13.21	13.24	0.11	0.84%	13.01	13.35	34218	4514	1.18%
2025-10-31	12.95	13.13	0.18	1.39%	12.89	13.25	33041	4334	1.14%
2025-10-30	13.04	12.95	-0.11	-0.84%	12.91	13.11	29535	3835	1.02%
2025-10-29	12.97	13.06	0.02	0.15%	12.87	13.19	37835	4932	1.31%
2025-10-28	13.32	13.04	-0.28	-2.10%	12.98	13.43	54811	7188	1.89%
2025-10-27	13.27	13.32	0.05	0.38%	13.13	13.50	41990	5599	1.45%
2025-10-24	13.05	13.27	0.12	0.91%	13.05	13.33	26094	3444	0.90%
2025-10-23	13.05	13.15	0.08	0.61%	12.91	13.17	33690	4394	1.16%
2025-10-22	13.29	13.07	-0.19	-1.43%	13.01	13.44	36186	4759	1.25%
2025-10-21	13.11	13.26	0.16	1.22%	12.99	13.43	31556	4168	1.09%
2025-10-20	12.93	13.10	0.17	1.31%	12.93	13.18	30799	4026	1.06%
2025-10-17	13.10	12.93	-0.10	-0.77%	12.88	13.19	39852	5178	1.38%
2025-10-16	13.52	13.03	-0.50	-3.70%	12.99	13.52	45221	5938	1.56%
2025-10-15	12.84	13.53	0.70	5.46%	12.84	13.74	68612	9129	2.37%
2025-10-14	13.65	12.83	-0.55	-4.11%	12.75	13.65	52398	6868	1.81%
2025-10-13	12.76	13.38	-0.12	-0.89%	12.45	13.45	53699	7018	1.85%
2025-10-10	13.85	13.50	-0.30	-2.17%	13.38	13.85	50568	6870	1.75%
2025-10-09	14.04	13.80	-0.18	-1.29%	13.73	14.04	48212	6685	1.66%
2025-09-30	13.78	13.98	0.28	2.04%	13.70	14.43	96506	13513	3.33%
2025-09-29	13.06	13.70	0.58	4.42%	12.88	13.77	70505	9482	2.43%
2025-09-26	13.50	13.12	-0.30	-2.24%	13.10	13.52	34022	4522	1.17%
2025-09-25	13.65	13.42	-0.04	-0.30%	13.35	13.82	45575	6183	1.57%
2025-09-24	13.25	13.46	0.18	1.36%	13.14	13.64	44133	5903	1.52%
2025-09-23	13.70	13.28	-0.33	-2.42%	12.90	13.73	56710	7465	1.96%
2025-09-22	13.45	13.61	0.10	0.74%	13.29	13.61	36541	4910	1.26%
2025-09-19	13.70	13.51	-0.04	-0.30%	13.36	13.84	40175	5447	1.39%
2025-09-18	13.98	13.55	-0.43	-3.08%	13.43	14.11	59786	8220	2.06%
2025-09-17	14.00	13.98	-0.04	-0.29%	13.87	14.21	38440	5395	1.33%
2025-09-16	14.19	14.02	-0.11	-0.78%	13.81	14.20	53071	7417	1.83%
2025-09-15	14.45	14.13	-0.40	-2.75%	13.96	14.49	93044	13105	3.21%
2025-09-12	15.29	14.53	-0.67	-4.41%	14.30	15.58	114004	16975	3.94%
2025-09-11	14.82	15.20	0.33	2.22%	14.66	15.30	82485	12401	2.85%
2025-09-10	14.83	14.87	0.11	0.75%	14.73	15.68	114807	17440	3.96%
2025-09-09	15.11	14.76	-0.36	-2.38%	14.68	15.23	55094	8235	1.90%
2025-09-08	15.02	15.12	0.32	2.16%	14.75	15.37	76807	11546	2.65%