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
2025-08-01	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%
2025-06-06	29.14	29.18	0.02	0.07%	28.94	29.33	10740	3126	0.71%
2025-06-05	28.62	29.16	0.59	2.07%	28.55	29.22	14775	4271	0.98%
2025-06-04	28.34	28.57	0.27	0.95%	28.20	28.68	9816	2800	0.65%
2025-06-03	28.13	28.30	0.17	0.60%	27.72	28.38	7383	2080	0.49%
2025-05-30	28.68	28.13	-0.59	-2.05%	28.06	28.68	9351	2642	0.62%
2025-05-29	28.18	28.72	0.63	2.24%	28.08	28.72	11282	3220	0.75%
2025-05-28	27.86	28.09	0.14	0.50%	27.86	28.31	6745	1891	0.45%
2025-05-27	28.20	27.95	-0.13	-0.46%	27.72	28.22	8277	2306	0.55%
2025-05-26	27.98	28.08	0.10	0.36%	27.76	28.15	9098	2545	0.60%
2025-05-23	28.63	27.98	-0.73	-2.54%	27.84	28.64	14872	4211	0.98%
2025-05-22	29.01	29.30	0.23	0.79%	28.81	29.88	20279	5951	1.34%
2025-05-21	29.49	29.07	-0.27	-0.92%	28.80	29.49	13180	3834	0.87%
2025-05-20	29.07	29.34	0.24	0.82%	28.77	29.40	8590	2507	0.57%
2025-05-19	29.10	29.10	0.00	0.00%	28.70	29.28	8546	2478	0.57%
2025-05-16	28.82	29.10	0.28	0.97%	28.64	29.28	8776	2550	0.58%
2025-05-15	29.10	28.82	-0.41	-1.40%	28.82	29.36	8962	2596	0.59%
2025-05-14	29.19	29.23	-0.02	-0.07%	28.90	29.50	11982	3493	0.79%
2025-05-13	29.89	29.25	-0.10	-0.34%	29.21	29.99	15492	4580	1.03%
2025-05-12	29.03	29.35	0.54	1.87%	29.03	29.60	12975	3805	0.86%
2025-05-09	29.19	28.81	-0.40	-1.37%	28.54	29.19	10544	3038	0.70%
2025-05-08	28.70	29.21	0.43	1.49%	28.59	29.32	13968	4055	0.92%
2025-05-07	29.23	28.78	0.08	0.28%	28.46	29.56	14771	4269	0.98%
2025-05-06	28.06	28.70	0.71	2.54%	28.05	28.71	12157	3460	0.80%
2025-04-30	27.57	27.99	0.44	1.60%	27.55	28.16	12456	3477	0.82%
2025-04-29	27.31	27.55	0.23	0.84%	27.06	27.80	10136	2795	0.67%
2025-04-28	27.69	27.32	-0.34	-1.23%	27.15	27.75	11173	3055	0.74%
2025-04-25	27.56	27.66	0.10	0.36%	27.45	27.90	11403	3156	0.75%
2025-04-24	28.37	27.56	-0.44	-1.57%	27.44	28.37	14271	3961	0.94%