博科测试 (301598) - 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
2026-08-20	47.60	47.89	0.70	1.48%	47.16	47.97	4550	2170	2.59%
2026-08-19	48.47	47.19	-1.27	-2.62%	46.84	48.47	4440	2103	2.53%
2026-08-18	48.99	48.46	-0.42	-0.86%	48.00	48.99	3912	1888	2.23%
2026-08-17	48.00	48.88	0.92	1.92%	47.71	48.95	4393	2129	2.50%
2026-08-14	47.81	47.96	0.08	0.17%	47.16	48.20	3341	1597	1.90%
2026-08-13	48.52	47.88	-0.83	-1.70%	47.88	48.93	4372	2118	2.49%
2026-08-12	48.69	48.71	-0.01	-0.02%	48.18	49.06	3703	1804	2.11%
2026-08-11	48.41	48.72	-0.21	-0.43%	47.87	48.93	4274	2068	2.44%
2026-08-10	47.97	48.93	1.10	2.30%	47.60	48.97	5542	2688	3.16%
2026-08-07	48.25	47.83	-0.22	-0.46%	47.14	48.25	4074	1939	2.32%
2026-08-06	48.00	48.05	-0.11	-0.23%	47.31	48.75	5125	2457	2.92%
2026-08-05	48.85	48.16	0.04	0.08%	47.81	49.55	6100	2956	3.48%
2026-08-04	47.99	48.12	0.33	0.69%	47.72	48.60	5620	2707	3.20%
2026-08-03	46.60	47.79	1.21	2.60%	46.16	47.90	4579	2171	2.61%
2026-07-31	46.18	46.58	1.22	2.69%	45.82	46.93	5164	2402	2.94%
2026-07-30	46.33	45.36	-0.97	-2.09%	45.13	46.60	4653	2135	2.65%
2026-07-29	45.45	46.33	0.97	2.14%	45.10	46.33	4789	2195	2.73%
2026-07-28	45.70	45.36	-0.19	-0.42%	44.90	46.21	3925	1786	2.24%
2026-07-27	44.56	45.55	0.96	2.15%	44.15	45.65	3820	1729	2.18%
2026-07-24	45.50	44.59	-1.11	-2.43%	44.50	45.77	3758	1690	2.14%
2026-07-23	44.50	45.70	1.10	2.47%	44.42	45.73	4687	2115	2.67%
2026-07-22	45.60	44.60	-0.89	-1.96%	44.28	45.60	6987	3132	3.98%
2026-07-21	44.94	45.49	0.54	1.20%	43.23	46.20	8911	4000	5.08%
2026-07-20	46.48	44.95	-1.37	-2.96%	44.08	47.96	9935	4531	5.66%
2026-07-17	48.07	46.32	-1.70	-3.54%	46.00	48.98	6836	3257	3.90%
2026-07-16	47.88	48.02	0.54	1.14%	47.25	48.67	6102	2934	3.48%
2026-07-15	47.50	47.48	-0.31	-0.65%	47.22	48.32	7571	3605	4.31%
2026-07-14	48.93	47.79	-2.09	-4.19%	46.80	48.93	8751	4152	4.99%
2026-07-13	50.00	49.88	0.05	0.10%	47.50	50.00	6399	3090	3.65%
2026-07-10	48.71	49.83	0.78	1.59%	48.51	50.66	5146	2566	2.93%
2026-07-09	49.44	49.05	-0.50	-1.01%	47.48	49.70	5587	2713	3.18%
2026-07-08	50.56	49.55	-1.68	-3.28%	49.46	51.89	5357	2680	3.05%
2026-07-07	53.09	51.23	-1.39	-2.64%	50.60	53.09	4522	2338	2.58%
2026-07-06	53.23	52.62	-1.00	-1.86%	52.50	53.89	5615	2975	3.20%
2026-07-03	52.09	53.62	1.52	2.92%	51.66	54.50	6748	3610	3.85%
2026-07-02	50.24	52.10	1.86	3.70%	50.03	52.94	8332	4317	4.75%
2026-07-01	49.50	50.24	0.72	1.45%	49.30	50.73	6699	3354	3.82%
2026-06-30	48.80	49.52	0.95	1.96%	48.19	49.81	4276	2101	2.44%
2026-06-29	49.00	48.57	-0.57	-1.16%	47.53	49.60	6418	3103	3.66%
2026-06-26	50.79	49.14	-1.78	-3.50%	49.11	50.79	6096	3028	3.47%
2026-06-25	51.92	50.92	-1.71	-3.25%	50.41	52.79	7218	3683	4.11%
2026-06-24	53.88	52.63	-0.91	-1.70%	51.56	53.91	5235	2755	2.98%
2026-06-23	52.48	53.54	1.04	1.98%	51.50	53.96	5963	3184	3.40%
2026-06-22	53.75	52.50	-1.30	-2.42%	50.85	53.75	8489	4408	4.84%
2026-06-18	53.88	53.80	-0.74	-1.36%	53.17	54.68	7966	4273	4.54%
2026-06-17	53.50	54.54	0.84	1.56%	53.04	55.99	8818	4791	5.02%
2026-06-16	52.85	53.70	0.60	1.13%	52.02	54.10	5830	3106	3.32%
2026-06-15	52.28	53.10	1.08	2.08%	52.02	53.60	7584	4004	4.32%
2026-06-12	51.78	52.02	0.92	1.80%	51.23	52.48	5888	3055	3.36%
2026-06-11	51.66	51.10	-0.85	-1.64%	50.55	51.90	4033	2057	2.30%
2026-06-10	52.91	51.95	-1.48	-2.77%	51.00	53.28	5689	2947	3.24%
2026-06-09	53.39	53.43	0.63	1.19%	52.51	54.20	5250	2800	2.99%
2026-06-08	53.95	52.80	-2.00	-3.65%	52.25	54.96	6520	3486	3.72%
2026-06-05	54.30	54.80	0.50	0.92%	52.68	56.12	7723	4190	4.40%
2026-06-04	55.48	54.30	-1.11	-2.00%	53.91	55.65	5423	2960	3.09%
2026-06-03	56.28	55.41	-0.87	-1.55%	54.80	56.54	6567	3653	3.74%
2026-06-02	58.28	56.28	-2.02	-3.46%	56.13	58.31	8059	4579	4.59%
2026-06-01	57.94	58.30	0.28	0.48%	56.85	58.99	5395	3142	3.07%
2026-05-29	61.10	58.02	-2.78	-4.57%	57.56	61.10	9549	5591	5.44%
2026-05-28	61.38	60.80	-0.40	-0.65%	59.47	61.51	6212	3761	3.54%
2026-05-27	63.91	61.20	-2.71	-4.24%	60.92	64.58	6917	4284	3.94%
2026-05-26	63.60	63.91	-0.25	-0.39%	63.11	64.96	8355	5339	4.76%
2026-05-25	66.13	64.16	-1.79	-2.71%	63.35	66.52	9648	6200	5.50%
2026-05-22	64.49	65.95	1.35	2.09%	64.40	66.33	7102	4647	4.05%
2026-05-21	65.90	64.60	-0.93	-1.42%	64.60	68.27	11276	7506	6.43%
2026-05-20	66.71	66.53	-0.08	-0.12%	65.83	67.10	6025	4005	3.43%
2026-05-19	67.19	66.61	-0.27	-0.40%	65.65	67.28	5235	3468	2.98%
2026-05-18	67.66	66.88	-1.36	-1.99%	66.30	68.18	7738	5177	4.41%
2026-05-15	66.30	68.24	2.64	4.02%	66.00	69.31	12377	8397	7.05%
2026-05-14	66.41	65.60	-0.74	-1.12%	65.35	67.03	7037	4648	4.01%
2026-05-13	66.85	66.34	-0.51	-0.76%	66.06	67.18	7330	4876	4.18%