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
2025-12-16	33.70	33.26	-0.44	-1.31%	32.90	33.78	11621	3858	0.77%
2025-12-15	34.00	33.70	-0.43	-1.26%	33.56	34.38	12217	4147	0.81%
2025-12-12	33.89	34.13	0.16	0.47%	33.51	34.46	13808	4714	0.91%
2025-12-11	34.67	33.97	-0.69	-1.99%	33.96	34.75	14751	5046	0.98%
2025-12-10	34.40	34.66	0.11	0.32%	34.18	34.77	16684	5751	1.10%
2025-12-09	34.90	34.55	-0.61	-1.73%	34.53	35.20	17721	6159	1.17%
2025-12-08	34.90	35.16	0.43	1.24%	34.61	35.35	22885	8011	1.51%
2025-12-05	34.32	34.73	0.44	1.28%	34.00	34.90	17509	6033	1.16%
2025-12-04	35.00	34.29	-0.83	-2.36%	34.20	35.13	21404	7378	1.42%
2025-12-03	35.31	35.12	-0.60	-1.68%	34.60	35.57	42822	14998	2.83%
2025-12-02	34.53	35.72	1.32	3.84%	34.31	35.88	68587	24254	4.54%
2025-12-01	33.54	34.40	0.94	2.81%	33.40	34.90	23315	7993	1.54%
2025-11-28	33.47	33.46	-0.14	-0.42%	33.03	33.57	14319	4772	0.95%
2025-11-27	32.92	33.60	0.70	2.13%	32.92	34.50	24068	8131	1.59%
2025-11-26	33.20	32.90	-0.30	-0.90%	32.78	33.63	12069	4007	0.80%
2025-11-25	32.94	33.20	0.47	1.44%	32.76	33.87	14574	4868	0.96%
2025-11-24	32.60	32.73	0.36	1.11%	32.29	33.02	10403	3393	0.69%
2025-11-21	33.50	32.37	-1.35	-4.00%	32.21	33.83	17931	5870	1.19%
2025-11-20	34.33	33.72	-0.31	-0.91%	33.56	34.46	11349	3840	0.75%
2025-11-19	34.60	34.03	-0.44	-1.28%	33.71	34.74	14266	4881	0.94%
2025-11-18	34.68	34.47	-0.08	-0.23%	34.30	34.74	9386	3241	0.62%
2025-11-17	35.05	34.55	0.04	0.12%	34.39	35.05	8866	3068	0.59%
2025-11-14	35.24	34.51	-0.73	-2.07%	34.51	35.29	13592	4742	0.90%
2025-11-13	35.18	35.24	0.02	0.06%	34.91	35.49	9266	3263	0.61%
2025-11-12	35.45	35.22	-0.25	-0.70%	34.92	35.61	9816	3455	0.65%
2025-11-11	35.64	35.47	0.00	0.00%	35.25	35.94	8942	3180	0.59%
2025-11-10	35.81	35.47	-0.13	-0.37%	35.05	35.81	11447	4043	0.76%
2025-11-07	35.78	35.60	-0.30	-0.84%	35.31	35.86	9381	3339	0.62%
2025-11-06	35.94	35.90	0.18	0.50%	35.36	35.96	10582	3781	0.70%
2025-11-05	34.93	35.72	0.44	1.25%	34.70	35.91	13647	4848	0.90%
2025-11-04	36.63	35.28	-1.35	-3.69%	34.99	36.63	22513	8007	1.49%
2025-11-03	36.45	36.63	-0.02	-0.05%	35.92	36.68	14025	5087	0.93%
2025-10-31	36.35	36.65	0.47	1.30%	36.18	36.88	17361	6342	1.15%
2025-10-30	37.00	36.18	-1.00	-2.69%	36.17	37.15	18364	6712	1.22%
2025-10-29	37.35	37.18	0.01	0.03%	36.72	37.47	14589	5396	0.97%
2025-10-28	37.40	37.17	-0.56	-1.48%	37.01	37.99	22987	8596	1.52%
2025-10-27	37.85	37.73	-0.56	-1.46%	37.21	38.27	26226	9884	1.74%
2025-10-24	37.38	38.29	1.13	3.04%	37.35	38.35	18847	7171	1.25%
2025-10-23	37.12	37.16	0.03	0.08%	36.55	37.41	9137	3368	0.60%
2025-10-22	37.45	37.13	-0.65	-1.72%	37.05	37.68	14888	5558	0.99%
2025-10-21	36.52	37.78	1.54	4.25%	36.02	38.17	25117	9357	1.66%
2025-10-20	36.00	36.24	0.52	1.46%	35.93	36.55	13013	4713	0.86%
2025-10-17	36.83	35.72	-0.79	-2.16%	35.71	37.07	20561	7463	1.36%
2025-10-16	36.83	36.51	-0.32	-0.87%	36.33	36.99	13194	4827	0.87%
2025-10-15	35.87	36.83	1.02	2.85%	35.82	36.94	23696	8670	1.57%
2025-10-14	37.50	35.81	-1.32	-3.56%	35.76	37.59	24959	9164	1.65%
2025-10-13	35.55	37.13	-0.97	-2.55%	35.33	37.28	27085	9914	1.79%
2025-10-10	38.92	38.10	-1.20	-3.05%	37.96	39.25	28930	11096	1.91%
2025-10-09	39.23	39.30	0.49	1.26%	38.91	40.45	38056	15137	2.52%
2025-09-30	39.15	38.81	-0.34	-0.87%	38.70	39.63	26344	10294	1.74%
2025-09-29	38.61	39.15	0.47	1.22%	38.18	39.40	22131	8637	1.46%
2025-09-26	40.28	38.68	-1.75	-4.33%	38.68	40.28	43324	17010	2.87%
2025-09-25	40.80	40.43	-0.58	-1.41%	40.36	41.63	43995	17963	2.91%
2025-09-24	40.01	41.01	0.55	1.36%	39.47	41.50	48282	19634	3.19%
2025-09-23	42.20	40.46	-2.02	-4.76%	39.58	42.30	70321	28609	4.65%
2025-09-22	40.02	42.48	3.03	7.68%	40.02	44.98	79053	33319	5.23%
2025-09-19	40.35	39.45	-0.95	-2.35%	39.24	41.38	34544	13830	2.29%
2025-09-18	42.02	40.40	-1.45	-3.46%	39.56	42.30	65720	27064	4.35%
2025-09-17	40.61	41.85	1.12	2.75%	40.23	42.11	60632	25156	4.01%
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%