博硕科技 (300951) - 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
2025-09-16	39.25	40.73	1.52	3.88%	39.00	40.98	50628	20375	3.35%
2025-09-15	39.70	39.21	-0.88	-2.20%	38.92	39.90	33948	13379	2.25%
2025-09-12	39.89	40.09	0.23	0.58%	39.16	40.56	48754	19499	3.23%
2025-09-11	39.21	39.86	0.35	0.89%	38.86	40.08	55260	21891	3.66%
2025-09-10	38.10	39.51	1.51	3.97%	37.96	40.48	66101	26218	4.37%
2025-09-09	39.70	38.00	-2.15	-5.35%	37.57	39.88	47527	18364	3.14%
2025-09-08	39.51	40.15	0.37	0.93%	39.00	40.25	47043	18677	3.11%
2025-09-05	37.86	39.78	2.25	6.00%	37.20	40.25	55146	21461	3.65%
2025-09-04	38.93	37.53	-1.14	-2.95%	36.80	39.69	49654	19064	3.29%
2025-09-03	39.49	38.67	-1.21	-3.03%	38.41	40.10	48251	18894	3.19%
2025-09-02	42.99	39.88	-3.27	-7.58%	39.42	43.00	80674	32796	5.34%
2025-09-01	40.01	43.15	3.45	8.69%	39.65	44.00	137316	57648	9.09%
2025-08-29	38.94	39.70	0.79	2.03%	38.30	39.96	45237	17583	2.99%
2025-08-28	38.92	38.91	-0.01	-0.03%	37.40	39.63	58716	22613	3.89%
2025-08-27	40.70	38.92	-1.61	-3.97%	38.74	41.28	70514	28388	4.67%
2025-08-26	39.55	40.53	0.98	2.48%	39.38	41.32	86462	35002	5.72%
2025-08-25	40.30	39.55	-0.72	-1.79%	39.01	40.39	70850	28079	4.69%
2025-08-22	40.20	40.27	-0.23	-0.57%	39.80	41.35	78672	31755	5.21%
2025-08-21	40.88	40.50	-1.02	-2.46%	39.57	43.26	109389	44773	7.24%
2025-08-20	39.85	41.52	1.65	4.14%	38.64	43.98	109592	44457	7.25%
2025-08-19	39.20	39.87	-0.13	-0.33%	38.90	42.58	148151	59920	9.80%
2025-08-18	36.90	40.00	2.79	7.50%	36.70	40.80	159648	61557	10.56%
2025-08-15	35.53	37.21	3.76	11.24%	34.88	39.00	149176	55721	9.87%
2025-08-14	34.56	33.45	-1.03	-2.99%	33.35	34.65	26392	8922	1.75%
2025-08-13	34.50	34.48	0.06	0.17%	34.04	34.58	19912	6835	1.32%
2025-08-12	34.67	34.42	-0.05	-0.15%	34.23	34.75	19653	6778	1.30%
2025-08-11	33.80	34.47	0.63	1.86%	33.80	34.65	24680	8472	1.63%
2025-08-08	33.95	33.84	-0.27	-0.79%	33.65	34.19	20471	6928	1.35%
2025-08-07	35.04	34.11	-0.76	-2.18%	33.91	35.88	53649	18576	3.55%
2025-08-06	34.91	34.87	-0.06	-0.17%	34.55	35.06	15314	5332	1.01%
2025-08-05	34.60	34.93	0.46	1.33%	34.35	35.15	21685	7528	1.44%
2025-08-04	33.40	34.47	0.83	2.47%	33.18	34.66	21424	7301	1.42%
2025-08-01	33.25	33.64	0.37	1.11%	33.09	33.77	18445	6186	1.22%
2025-07-31	33.87	33.27	-0.62	-1.83%	33.13	34.17	23991	8072	1.59%
2025-07-30	34.39	33.89	-0.63	-1.83%	33.60	34.70	26967	9175	1.78%
2025-07-29	33.99	34.52	0.70	2.07%	33.70	35.20	44058	15158	2.92%
2025-07-28	33.36	33.82	0.56	1.68%	33.21	33.86	22768	7655	1.51%
2025-07-25	32.72	33.26	0.51	1.56%	32.65	33.39	17533	5797	1.16%
2025-07-24	32.55	32.75	0.08	0.24%	32.46	32.85	11326	3704	0.75%
2025-07-23	32.90	32.67	-0.26	-0.79%	32.39	32.95	20202	6598	1.34%
2025-07-22	33.20	32.93	-0.27	-0.81%	32.81	33.48	15525	5130	1.03%
2025-07-21	33.17	33.20	0.16	0.48%	32.82	33.27	17277	5709	1.14%
2025-07-18	33.52	33.04	-0.37	-1.11%	32.85	33.55	18671	6190	1.24%
2025-07-17	32.60	33.41	0.91	2.80%	32.44	33.60	36623	12181	2.42%
2025-07-16	32.28	32.50	0.18	0.56%	32.13	33.20	19315	6288	1.28%
2025-07-15	32.55	32.32	-0.20	-0.62%	31.93	32.75	17059	5513	1.13%
2025-07-14	32.25	32.52	0.27	0.84%	32.13	32.53	13102	4241	0.87%
2025-07-11	32.25	32.25	0.00	0.00%	31.94	32.40	16309	5247	1.08%
2025-07-10	32.86	32.25	-0.57	-1.74%	32.09	32.94	21179	6851	1.40%
2025-07-09	32.92	32.82	-0.09	-0.27%	32.67	33.26	22176	7294	1.47%
2025-07-08	32.97	32.91	-0.02	-0.06%	32.74	33.44	28285	9334	1.87%
2025-07-07	32.70	32.93	0.08	0.24%	32.51	33.15	13256	4355	0.88%
2025-07-04	33.83	32.85	-1.14	-3.35%	32.70	33.95	29962	9922	1.98%
2025-07-03	32.80	33.99	1.09	3.31%	32.80	33.99	30919	10367	2.05%
2025-07-02	33.80	32.90	-1.04	-3.06%	32.70	33.90	34868	11561	2.31%
2025-07-01	34.40	33.94	-0.36	-1.05%	33.34	34.62	44541	15103	2.95%
2025-06-30	34.51	34.30	-0.20	-0.58%	33.83	34.98	43488	14915	2.88%
2025-06-27	34.29	34.50	0.59	1.74%	33.77	34.88	57290	19703	3.79%
2025-06-26	34.50	33.91	-1.19	-3.39%	33.90	35.47	70499	24235	4.67%
2025-06-25	33.43	35.10	0.75	2.18%	32.75	35.39	121310	41025	8.03%
2025-06-24	31.16	34.35	3.24	10.41%	31.08	35.68	117240	39715	7.76%
2025-06-23	30.41	31.11	0.29	0.94%	30.20	31.15	20558	6354	1.36%
2025-06-20	31.06	30.82	-0.39	-1.25%	30.78	31.80	22965	7140	1.52%
2025-06-19	32.15	31.21	-1.14	-3.52%	30.99	32.75	40789	12948	2.70%
2025-06-18	30.94	32.35	1.20	3.85%	30.50	33.44	53492	17096	3.54%
2025-06-17	30.39	31.15	0.76	2.50%	30.23	31.20	29377	9055	1.94%
2025-06-16	29.99	30.39	0.13	0.43%	29.90	30.68	20571	6242	1.36%
2025-06-13	30.01	30.26	-0.03	-0.10%	29.90	31.03	33390	10171	2.21%
2025-06-12	29.41	30.29	1.00	3.41%	29.34	30.66	44427	13381	2.94%
2025-06-11	28.80	29.29	0.42	1.45%	28.78	29.36	9830	2873	0.65%
2025-06-10	29.28	28.87	-0.40	-1.37%	28.55	29.37	12087	3497	0.80%
2025-06-09	29.28	29.27	0.09	0.31%	29.01	29.38	9324	2724	0.62%