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
2026-06-05	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%
2026-04-27	33.10	33.83	0.66	1.99%	31.90	34.50	63607	20963	4.20%
2026-04-24	33.86	33.17	-1.11	-3.24%	33.01	35.10	60076	20235	3.97%
2026-04-23	35.50	34.28	-4.79	-12.26%	33.56	35.95	101510	35128	6.72%
2026-04-22	36.92	39.07	2.32	6.31%	36.59	39.74	55704	21467	3.69%
2026-04-21	36.65	36.75	0.03	0.08%	35.96	36.83	20535	7475	1.36%
2026-04-20	37.21	36.72	-0.49	-1.32%	36.62	37.60	20422	7555	1.35%
2026-04-17	38.01	37.21	-0.74	-1.95%	36.85	38.06	28608	10646	1.89%
2026-04-16	37.38	37.95	0.52	1.39%	37.23	38.10	19392	7326	1.28%
2026-04-15	37.53	37.43	-0.09	-0.24%	37.41	38.49	20763	7828	1.37%
2026-04-14	37.96	37.52	-0.16	-0.42%	37.15	38.28	22051	8284	1.46%
2026-04-13	38.21	37.68	-0.43	-1.13%	37.61	38.62	20402	7764	1.35%
2026-04-10	38.08	38.11	0.41	1.09%	37.87	38.88	23104	8852	1.53%
2026-04-09	37.59	37.70	-0.08	-0.21%	37.39	38.08	15547	5874	1.03%
2026-04-08	36.41	37.78	2.08	5.83%	36.40	37.83	23957	8946	1.59%
2026-04-07	35.55	35.70	0.22	0.62%	35.30	36.18	13210	4712	0.87%
2026-04-03	36.49	35.48	-0.75	-2.07%	35.07	36.50	12488	4434	0.83%
2026-04-02	37.11	36.23	-0.88	-2.37%	35.80	37.11	16385	5967	1.08%
2026-04-01	36.77	37.11	0.78	2.15%	36.51	37.30	19214	7085	1.27%
2026-03-31	35.43	36.33	0.70	1.96%	35.43	36.96	27296	9965	1.81%
2026-03-30	35.35	35.63	-0.03	-0.08%	34.92	35.70	12324	4351	0.82%
2026-03-27	34.84	35.66	0.75	2.15%	34.39	36.00	15280	5418	1.01%
2026-03-26	35.12	34.91	-0.21	-0.60%	34.64	35.77	18140	6391	1.20%
2026-03-25	34.48	35.12	0.68	1.97%	34.48	35.38	18312	6430	1.21%
2026-03-24	34.32	34.44	1.14	3.42%	33.32	34.64	35277	12016	2.33%
2026-03-23	35.01	33.30	-2.77	-7.68%	32.83	35.52	55286	18647	3.66%
2026-03-20	37.45	36.07	-1.15	-3.09%	36.02	37.88	18768	6911	1.24%
2026-03-19	37.90	37.22	-1.20	-3.12%	37.06	38.32	15349	5773	1.02%
2026-03-18	38.10	38.42	0.62	1.64%	37.63	38.49	15830	6045	1.05%
2026-03-17	39.01	37.80	-1.05	-2.70%	37.65	39.19	18426	7061	1.22%
2026-03-16	38.23	38.85	0.89	2.34%	37.37	38.95	30141	11607	1.99%
2026-03-13	38.36	37.96	-0.74	-1.91%	37.91	38.70	17066	6534	1.13%
2026-03-12	38.85	38.70	-0.24	-0.62%	37.90	39.06	17897	6878	1.18%
2026-03-11	38.97	38.94	0.24	0.62%	38.38	39.18	25296	9812	1.67%
2026-03-10	37.00	38.70	2.21	6.06%	36.99	39.18	39604	15239	2.62%
2026-03-09	36.42	36.49	-0.58	-1.56%	35.11	36.98	23819	8524	1.58%
2026-03-06	37.07	37.07	0.08	0.22%	36.48	37.32	10220	3786	0.68%
2026-03-05	36.62	36.99	0.94	2.61%	36.62	37.57	16011	5949	1.06%
2026-03-04	36.10	36.05	-0.13	-0.36%	35.73	36.53	15875	5731	1.05%
2026-03-03	37.95	36.18	-1.75	-4.61%	36.18	38.21	25949	9613	1.72%
2026-03-02	38.17	37.93	-1.03	-2.64%	37.68	38.64	26360	10039	1.74%
2026-02-27	39.08	38.96	-0.36	-0.92%	38.60	39.70	20979	8163	1.39%
2026-02-26	38.92	39.32	0.53	1.37%	38.72	39.36	27557	10782	1.82%