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
2026-08-06	64.13	67.26	1.27	1.92%	63.00	68.21	90049	59604	5.95%
2026-08-05	59.99	65.99	6.27	10.50%	58.48	70.59	116643	75507	7.70%
2026-08-04	51.01	59.72	7.67	14.74%	49.99	59.88	81804	45573	5.40%
2026-08-03	57.39	52.05	-2.45	-4.50%	51.42	59.67	76767	41926	5.07%
2026-07-31	53.01	54.50	4.55	9.11%	52.13	57.88	91009	50002	6.01%
2026-07-30	59.00	49.95	-7.97	-13.76%	49.30	60.80	99122	53975	6.55%
2026-07-29	54.66	57.92	3.26	5.96%	54.45	58.87	74506	42438	4.92%
2026-07-28	50.99	54.66	3.03	5.87%	50.99	57.49	75369	41574	4.98%
2026-07-27	49.42	51.63	1.04	2.06%	47.70	51.87	64910	32475	4.29%
2026-07-24	45.35	50.59	4.99	10.94%	44.40	51.01	60296	29213	3.98%
2026-07-23	44.48	45.60	1.01	2.27%	43.62	46.24	36418	16392	2.41%
2026-07-22	42.00	44.59	2.57	6.12%	41.36	46.78	52159	23561	3.45%
2026-07-21	37.63	42.02	4.96	13.38%	33.82	42.88	72155	27980	4.77%
2026-07-20	36.01	37.06	1.72	4.87%	35.99	41.39	66439	25558	4.39%
2026-07-17	38.47	35.34	-3.54	-9.10%	34.89	39.06	42438	15431	2.80%
2026-07-16	40.81	38.88	-1.93	-4.73%	38.36	42.49	29060	11725	1.92%
2026-07-15	41.19	40.81	-0.20	-0.49%	40.09	42.67	23853	9827	1.58%
2026-07-14	41.85	41.01	-0.05	-0.12%	39.68	42.31	21023	8605	1.39%
2026-07-13	44.86	41.06	-3.89	-8.65%	40.81	44.86	28530	12191	1.88%
2026-07-10	47.40	44.95	-2.55	-5.37%	44.85	48.44	23146	10868	1.53%
2026-07-09	44.38	47.50	3.94	9.04%	43.48	47.72	29640	13459	1.96%
2026-07-08	45.00	43.56	-1.38	-3.07%	43.47	46.05	24123	10708	1.59%
2026-07-07	48.25	44.94	-2.80	-5.87%	44.61	48.25	24002	10986	1.59%
2026-07-06	49.27	47.74	-1.56	-3.16%	46.56	50.35	28947	14038	1.91%
2026-07-03	50.45	49.30	-1.69	-3.31%	48.73	51.14	27560	13674	1.82%
2026-07-02	51.42	50.99	-1.34	-2.56%	50.40	53.30	36303	18687	2.40%
2026-07-01	49.40	52.33	1.83	3.62%	49.00	52.68	49172	25386	3.25%
2026-06-30	46.53	50.50	4.79	10.48%	45.80	52.09	70653	34200	4.67%
2026-06-29	48.61	45.71	-3.87	-7.81%	44.23	49.09	63876	29659	4.22%
2026-06-26	51.92	49.58	-4.08	-7.60%	48.83	54.20	66101	33638	4.37%
2026-06-25	57.35	53.66	-3.69	-6.43%	52.60	57.54	56566	30520	3.74%
2026-06-24	58.00	57.35	-1.07	-1.83%	55.51	58.72	55388	31611	3.66%
2026-06-23	56.93	58.42	0.14	0.24%	56.53	59.78	77646	45343	5.13%
2026-06-22	49.50	58.28	8.78	17.74%	48.00	58.70	118548	64323	7.83%
2026-06-18	45.05	49.50	4.45	9.88%	44.22	52.25	90570	45223	5.98%
2026-06-17	44.51	45.05	0.36	0.81%	44.00	45.07	32082	14246	2.12%
2026-06-16	43.88	44.69	0.37	0.83%	43.58	45.48	32104	14310	2.12%
2026-06-15	43.44	44.32	1.36	3.17%	42.72	44.60	31954	14052	2.11%
2026-06-12	43.76	42.96	-0.74	-1.69%	42.60	45.89	40374	17673	2.67%
2026-06-11	42.86	43.70	0.21	0.48%	41.89	43.97	36318	15664	2.40%
2026-06-10	42.50	43.49	0.32	0.74%	42.16	43.79	35174	15113	2.32%
2026-06-09	43.99	43.17	-0.82	-1.86%	41.88	44.10	50718	21680	3.35%
2026-06-08	41.00	43.99	1.22	2.85%	40.65	44.43	58409	25512	3.86%
2026-06-05	41.88	42.77	0.62	1.47%	41.58	43.88	45805	19668	3.03%
2026-06-04	40.14	42.15	1.15	2.80%	39.55	42.74	39239	16446	2.59%
2026-06-03	40.00	41.00	1.30	3.27%	39.51	42.53	42286	17422	2.79%
2026-06-02	38.81	39.70	0.93	2.40%	38.56	39.94	37536	14713	2.48%
2026-06-01	38.73	38.77	-0.36	-0.92%	38.26	39.88	35970	13975	2.38%
2026-05-29	40.30	39.13	-1.01	-2.52%	38.20	40.30	46833	18338	3.09%
2026-05-28	39.36	40.14	0.77	1.96%	38.90	40.48	28112	11199	1.86%
2026-05-27	39.15	39.37	-0.08	-0.20%	38.67	39.78	35167	13767	2.32%
2026-05-26	39.61	39.45	-0.17	-0.43%	38.50	41.85	35891	14031	2.37%
2026-05-25	38.06	39.62	1.87	4.95%	37.88	39.88	52277	20445	3.45%
2026-05-22	37.26	38.35	1.68	4.58%	37.06	38.48	32731	12413	2.16%
2026-05-21	37.16	36.67	-0.49	-1.32%	36.52	37.85	46767	17443	3.09%
2026-05-20	37.24	37.16	-0.38	-1.01%	37.01	37.76	21299	7935	1.41%
2026-05-19	36.50	37.54	1.00	2.74%	36.21	37.59	22556	8341	1.49%
2026-05-18	36.00	36.54	0.42	1.16%	35.67	36.93	20986	7629	1.39%
2026-05-15	36.55	36.12	-0.44	-1.20%	35.90	37.11	30863	11220	2.04%
2026-05-14	36.21	36.56	0.37	1.02%	35.78	37.31	36023	13184	2.38%
2026-05-13	34.93	36.19	1.22	3.49%	34.40	36.33	33772	12084	2.23%
2026-05-12	34.55	34.97	0.23	0.66%	34.24	35.08	35276	12237	2.33%
2026-05-11	33.90	34.74	1.19	3.55%	33.58	35.18	39366	13565	2.60%
2026-05-08	33.39	33.55	0.00	0.00%	32.82	33.61	19714	6565	1.30%
2026-05-07	32.50	33.55	1.15	3.55%	32.25	33.58	28750	9513	1.90%
2026-05-06	33.10	32.40	-0.45	-1.37%	32.33	33.52	29612	9727	1.96%
2026-04-30	32.30	32.85	0.58	1.80%	31.95	33.07	24738	8075	1.63%
2026-04-29	32.01	32.27	0.07	0.22%	32.00	33.17	26041	8439	1.72%
2026-04-28	33.35	32.20	-1.63	-4.82%	31.95	33.46	33881	11019	2.24%