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
2026-07-24	42.50	41.80	-1.08	-2.52%	41.51	42.62	14830	6230	2.49%
2026-07-23	42.28	42.88	0.19	0.45%	42.15	43.47	9243	3948	1.55%
2026-07-22	43.49	42.69	-1.04	-2.38%	42.20	43.79	13123	5637	2.21%
2026-07-21	42.32	43.73	1.41	3.33%	41.71	44.09	19526	8422	3.28%
2026-07-20	44.01	42.32	-1.20	-2.76%	41.30	44.75	21191	9079	3.56%
2026-07-17	45.92	43.52	-2.40	-5.23%	43.39	46.52	16119	7219	2.71%
2026-07-16	45.59	45.92	0.23	0.50%	44.90	46.94	10786	4965	1.81%
2026-07-15	45.50	45.69	0.17	0.37%	44.88	46.20	9814	4467	1.65%
2026-07-14	44.64	45.52	1.17	2.64%	43.69	45.75	14549	6514	2.45%
2026-07-13	47.01	44.35	-3.35	-7.02%	44.16	47.68	18332	8354	3.08%
2026-07-10	47.67	47.70	-0.29	-0.60%	47.50	49.61	16784	8185	2.82%
2026-07-09	47.20	47.99	0.36	0.76%	45.76	48.19	18044	8478	3.03%
2026-07-08	48.30	47.63	-0.62	-1.28%	46.87	48.46	13126	6259	2.21%
2026-07-07	49.98	48.25	-1.59	-3.19%	48.07	50.75	11608	5704	1.95%
2026-07-06	51.29	49.84	-1.45	-2.83%	49.01	51.80	15053	7553	2.53%
2026-07-03	51.00	51.29	0.52	1.02%	50.70	52.20	13148	6771	2.21%
2026-07-02	52.01	50.77	-1.61	-3.07%	50.55	53.63	19027	9937	3.20%
2026-07-01	50.96	52.38	2.12	4.22%	49.64	53.77	22352	11712	3.76%
2026-06-30	48.81	50.26	1.44	2.95%	48.01	50.47	18968	9413	3.19%
2026-06-29	50.62	48.82	-1.35	-2.69%	47.51	50.72	19938	9730	3.35%
2026-06-26	51.78	50.17	-1.58	-3.05%	49.86	52.78	18314	9333	3.08%
2026-06-25	52.70	51.75	-0.95	-1.80%	51.26	53.62	13916	7231	2.34%
2026-06-24	52.41	52.70	0.12	0.23%	50.80	52.84	16622	8629	2.79%
2026-06-23	53.75	52.58	-0.85	-1.59%	52.25	54.60	17915	9590	3.01%
2026-06-22	54.95	53.43	-1.11	-2.04%	51.82	55.00	19190	10218	3.22%
2026-06-18	53.41	54.54	0.65	1.21%	53.01	54.89	14919	8100	2.51%
2026-06-17	52.81	53.89	0.54	1.01%	52.42	54.38	15577	8332	2.62%
2026-06-16	51.93	53.35	2.25	4.40%	51.36	53.66	23589	12420	3.96%
2026-06-15	49.09	51.10	2.21	4.52%	49.04	51.22	20957	10599	3.52%
2026-06-12	49.01	48.89	0.29	0.60%	48.61	49.74	13395	6589	2.25%
2026-06-11	49.52	48.60	-0.94	-1.90%	47.68	49.52	14688	7105	2.47%
2026-06-10	50.01	49.54	-0.96	-1.90%	48.40	50.45	18488	9119	3.11%
2026-06-09	50.60	50.50	0.40	0.80%	49.81	50.95	17543	8849	2.95%
2026-06-08	53.35	50.10	-3.90	-7.22%	49.53	53.50	25060	12851	4.21%
2026-06-05	53.77	54.00	-0.03	-0.06%	52.28	55.13	18214	9790	3.06%
2026-06-04	53.88	54.03	-0.23	-0.42%	53.35	54.48	12360	6688	2.08%
2026-06-03	54.31	54.26	0.04	0.07%	53.60	56.09	19644	10785	3.30%
2026-06-02	54.86	54.22	-0.64	-1.17%	52.84	55.00	16483	8913	2.77%
2026-06-01	54.65	54.86	0.18	0.33%	53.80	55.38	22854	12503	3.84%
2026-05-29	58.17	54.68	-3.39	-5.84%	54.32	58.99	19541	10949	3.28%
2026-05-28	58.30	58.07	-0.23	-0.39%	56.00	58.68	20423	11727	3.43%
2026-05-27	62.50	58.30	-3.93	-6.32%	57.51	62.50	30390	17994	5.11%
2026-05-26	64.77	62.23	-2.43	-3.76%	60.89	65.00	17989	11156	3.02%
2026-05-25	64.30	64.66	0.93	1.46%	63.00	64.98	20912	13376	3.51%
2026-05-22	63.51	63.73	0.40	0.63%	62.00	64.36	18127	11519	3.05%
2026-05-21	66.66	63.33	-3.32	-4.98%	62.81	67.80	25922	16931	4.36%
2026-05-20	66.91	66.65	-0.67	-1.00%	66.09	67.50	18730	12480	3.15%
2026-05-19	100.00	100.75	0.90	0.90%	97.51	101.08	12805	12743	3.21%
2026-05-18	98.99	99.85	0.35	0.35%	98.50	101.76	13718	13736	3.43%
2026-05-15	100.14	99.50	-1.50	-1.49%	98.60	102.36	15331	15361	3.84%
2026-05-14	104.61	101.00	-0.09	-0.09%	100.77	106.40	17695	18209	4.43%
2026-05-13	101.28	101.09	-0.56	-0.55%	99.15	101.50	14153	14184	3.54%
2026-05-12	97.58	101.65	3.31	3.37%	97.58	103.13	19861	20030	4.97%
2026-05-11	96.81	98.34	0.67	0.69%	96.62	98.52	15239	14866	3.82%
2026-05-08	95.43	97.67	1.71	1.78%	94.99	97.76	15449	14954	3.87%
2026-05-07	94.88	95.96	1.52	1.61%	94.56	96.99	13587	13055	3.40%
2026-05-06	93.44	94.44	1.14	1.22%	93.44	95.27	19449	18392	4.87%
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%