博实结 (301608) - 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
2026-04-30	92.90	93.30	-0.20	-0.21%	92.10	93.50	9291	8636	2.33%
2026-04-29	89.61	93.50	3.90	4.35%	89.02	94.28	19133	17750	4.79%
2026-04-28	90.50	89.60	-1.40	-1.54%	88.82	91.28	10611	9561	2.66%
2026-04-27	90.48	91.00	0.85	0.94%	89.87	91.46	13546	12305	3.39%
2026-04-24	90.00	90.15	0.08	0.09%	88.81	91.19	15363	13852	3.85%
2026-04-23	93.34	90.07	-3.44	-3.68%	89.50	93.34	19785	17992	4.95%
2026-04-22	92.00	93.51	1.14	1.23%	91.51	95.14	24382	22684	6.11%
2026-04-21	93.22	92.37	5.61	6.47%	90.56	95.00	37291	34598	9.34%
2026-04-20	86.42	86.76	0.22	0.25%	86.03	87.19	10343	8964	2.59%
2026-04-17	85.98	86.54	0.56	0.65%	85.18	86.84	9525	8176	2.38%
2026-04-16	85.99	85.98	0.21	0.24%	85.10	86.74	10583	9084	2.65%
2026-04-15	86.00	85.77	0.16	0.19%	85.46	86.85	7569	6515	1.90%
2026-04-14	85.49	85.61	0.80	0.94%	85.09	86.64	7876	6761	1.97%
2026-04-13	84.39	84.81	-0.57	-0.67%	83.70	85.08	4906	4141	1.23%
2026-04-10	84.48	85.38	2.04	2.45%	83.72	86.10	6886	5858	1.72%
2026-04-09	84.08	83.34	-1.10	-1.30%	82.96	84.73	5595	4685	1.40%
2026-04-08	81.59	84.44	4.44	5.55%	81.59	84.44	8885	7433	2.22%
2026-04-07	80.80	80.00	-0.06	-0.07%	79.28	81.44	5941	4771	1.49%
2026-04-03	82.29	80.06	-1.52	-1.86%	79.86	82.50	4833	3906	1.21%
2026-04-02	83.25	81.58	-2.01	-2.40%	81.12	84.38	7089	5853	1.78%
2026-04-01	82.80	83.59	2.40	2.96%	81.82	85.87	7654	6346	1.92%
2026-03-31	81.77	81.19	-0.01	-0.01%	80.50	84.01	7616	6264	1.91%
2026-03-30	78.91	81.20	1.17	1.46%	78.91	81.35	7523	6061	1.88%
2026-03-27	78.00	80.03	1.32	1.68%	77.61	80.32	5047	3996	1.26%
2026-03-26	80.02	78.71	-1.49	-1.86%	78.09	80.43	4953	3922	1.24%
2026-03-25	78.98	80.20	1.53	1.94%	78.98	80.44	6104	4873	1.53%
2026-03-24	78.29	78.67	2.08	2.72%	76.60	78.78	5886	4566	1.47%
2026-03-23	79.64	76.59	-5.49	-6.69%	76.21	80.74	11504	9062	2.88%
2026-03-20	84.28	82.08	-1.52	-1.82%	81.82	85.15	6962	5840	1.74%
2026-03-19	84.58	83.60	-2.26	-2.63%	83.31	85.06	6657	5600	1.67%
2026-03-18	84.86	85.86	1.56	1.85%	83.92	86.18	6809	5769	1.71%
2026-03-17	87.00	84.30	-2.70	-3.10%	84.21	87.54	12493	10706	3.13%
2026-03-16	86.61	87.00	-0.05	-0.06%	84.91	87.47	9257	7958	2.32%
2026-03-13	88.00	87.05	-0.97	-1.10%	86.16	88.11	5354	4669	1.34%
2026-03-12	88.50	88.02	-0.48	-0.54%	86.91	89.77	6712	5918	1.68%
2026-03-11	89.68	88.50	-1.18	-1.32%	88.32	90.68	6495	5809	1.63%
2026-03-10	89.00	89.68	2.44	2.80%	87.85	89.68	7431	6614	1.86%
2026-03-09	86.15	87.24	-0.81	-0.92%	84.05	87.77	9238	7890	2.31%
2026-03-06	86.79	88.05	1.03	1.18%	86.61	88.50	5780	5067	1.45%
2026-03-05	87.72	87.02	1.10	1.28%	85.81	88.72	7353	6428	1.84%
2026-03-04	86.00	85.92	-0.53	-0.61%	84.70	87.27	9291	7988	2.33%
2026-03-03	89.86	86.45	-3.36	-3.74%	86.07	91.35	10581	9372	2.65%
2026-03-02	93.20	89.81	-4.74	-5.01%	89.60	94.68	14356	13145	3.59%
2026-02-27	95.61	94.55	-1.53	-1.59%	94.24	96.00	8529	8084	2.14%
2026-02-26	96.38	96.08	-0.37	-0.38%	95.79	97.38	9044	8711	2.26%
2026-02-25	95.45	96.45	1.19	1.25%	94.78	97.40	9867	9490	2.47%
2026-02-24	94.41	95.26	2.07	2.22%	93.30	95.57	10346	9812	2.59%
2026-02-13	93.40	93.19	-1.32	-1.40%	93.13	95.61	7710	7280	1.93%
2026-02-12	93.10	94.51	1.41	1.51%	92.67	94.82	7691	7226	1.93%
2026-02-11	93.36	93.10	-0.34	-0.36%	92.80	93.86	5108	4763	1.28%
2026-02-10	93.33	93.44	0.11	0.12%	92.98	94.38	5455	5109	1.37%
2026-02-09	92.84	93.33	2.04	2.23%	92.00	94.47	9096	8507	2.28%
2026-02-06	92.00	91.29	-1.39	-1.50%	90.25	92.50	7818	7154	1.96%
2026-02-05	92.02	92.68	0.26	0.28%	91.22	93.18	6498	6003	1.63%
2026-02-04	92.52	92.42	-0.29	-0.31%	91.31	93.00	7621	7015	1.91%
2026-02-03	92.06	92.71	1.61	1.77%	91.71	93.10	11773	10879	2.95%
2026-02-02	92.60	91.10	-1.96	-2.11%	91.01	94.49	10544	9789	2.64%
2026-01-30	92.71	93.06	0.90	0.98%	90.62	93.97	11994	11136	3.00%
2026-01-29	95.29	92.16	-3.83	-3.99%	91.81	96.49	16844	15807	4.22%
2026-01-28	97.51	95.99	-1.06	-1.09%	95.66	100.17	14868	14532	3.72%
2026-01-27	96.95	97.05	1.53	1.60%	94.65	98.35	12353	11949	3.09%
2026-01-26	97.65	95.52	-1.60	-1.65%	95.00	97.75	8993	8633	2.25%