博隆技术 (603325) - 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
2026-05-06	64.62	63.29	-1.36	-2.10%	63.09	64.63	12561	7966	3.67%
2026-04-30	64.81	64.65	-0.45	-0.69%	64.48	65.17	5526	3576	1.62%
2026-04-29	65.33	65.10	-0.23	-0.35%	64.89	65.79	7970	5195	2.33%
2026-04-28	64.89	65.33	0.13	0.20%	64.68	66.28	9485	6212	2.77%
2026-04-27	67.85	65.20	-4.10	-5.92%	65.05	67.85	22871	15072	6.69%
2026-04-24	69.30	69.30	-7.70	-10.00%	69.30	71.40	24937	17356	7.30%
2026-04-23	77.60	77.00	-0.61	-0.79%	75.61	77.95	7631	5845	2.23%
2026-04-22	76.64	77.61	0.87	1.13%	76.20	77.77	7775	5997	2.27%
2026-04-21	76.50	76.74	0.07	0.09%	75.60	76.75	3968	3026	1.16%
2026-04-20	76.30	76.67	0.25	0.33%	75.86	76.90	6796	5198	1.99%
2026-04-17	75.02	76.42	1.27	1.69%	74.51	76.77	6742	5124	1.97%
2026-04-16	74.74	75.15	0.62	0.83%	74.60	75.38	5975	4484	1.75%
2026-04-15	74.00	74.53	0.70	0.95%	73.84	75.86	8002	5992	2.34%
2026-04-14	74.04	73.83	0.03	0.04%	73.20	74.34	5434	4009	1.59%
2026-04-13	73.22	73.80	0.06	0.08%	73.06	73.94	5740	4223	1.68%
2026-04-10	73.77	73.74	0.48	0.66%	73.51	74.40	5266	3895	1.54%
2026-04-09	74.20	73.26	-1.06	-1.43%	73.07	74.20	6629	4859	1.94%
2026-04-08	73.99	74.32	2.00	2.77%	73.75	74.75	6593	4897	1.93%
2026-04-07	71.40	72.32	0.40	0.56%	71.40	72.69	3916	2824	1.15%
2026-04-03	72.00	71.92	0.00	0.00%	71.10	72.53	4443	3190	1.30%
2026-04-02	73.52	71.92	-2.00	-2.71%	71.38	73.80	5568	4027	1.63%
2026-04-01	73.61	73.92	1.75	2.42%	72.33	73.97	6089	4466	1.78%
2026-03-31	73.43	72.17	-1.28	-1.74%	71.88	74.20	4919	3590	1.44%
2026-03-30	70.85	73.45	1.76	2.46%	70.60	73.60	5776	4170	1.69%
2026-03-27	70.94	71.69	0.00	0.00%	70.44	72.00	4796	3418	1.40%
2026-03-26	73.40	71.69	-1.77	-2.41%	71.66	73.41	3742	2709	1.09%
2026-03-25	70.97	73.46	2.70	3.82%	70.80	74.18	6669	4848	1.95%
2026-03-24	71.11	70.76	0.57	0.81%	69.61	71.28	4916	3455	1.44%
2026-03-23	73.00	70.19	-4.03	-5.43%	69.82	73.00	9450	6727	2.76%
2026-03-20	75.53	74.22	-1.32	-1.75%	74.22	76.63	5455	4097	1.60%
2026-03-19	77.07	75.54	-2.23	-2.87%	75.48	77.58	5111	3894	1.50%
2026-03-18	77.07	77.77	0.70	0.91%	76.52	78.84	6451	4999	1.89%
2026-03-17	76.89	77.07	0.41	0.53%	76.85	77.87	5708	4417	1.67%
2026-03-16	76.23	76.66	0.47	0.62%	75.45	76.66	3277	2490	0.96%
2026-03-13	76.48	76.19	-0.46	-0.60%	76.04	76.98	4474	3421	1.31%
2026-03-12	77.18	76.65	-0.20	-0.26%	76.20	77.18	4053	3108	1.19%
2026-03-11	77.97	76.85	-1.12	-1.44%	76.60	78.14	6050	4660	1.77%
2026-03-10	76.88	77.97	1.41	1.84%	76.88	78.35	4545	3535	1.33%
2026-03-09	76.69	76.56	-0.99	-1.28%	74.02	76.87	8558	6485	2.50%
2026-03-06	76.31	77.55	1.24	1.62%	76.09	78.06	5720	4426	1.67%
2026-03-05	76.72	76.31	0.01	0.01%	76.08	77.62	5652	4346	1.65%
2026-03-04	76.90	76.30	-1.00	-1.29%	76.02	77.38	8351	6392	2.44%
2026-03-03	80.01	77.30	-2.71	-3.39%	77.24	81.45	11760	9335	3.44%
2026-03-02	80.01	80.01	-1.03	-1.27%	79.90	81.70	9498	7647	2.78%
2026-02-27	81.58	81.04	-0.46	-0.56%	80.78	81.58	6366	5158	1.86%
2026-02-26	80.05	81.50	1.14	1.42%	80.05	81.64	7660	6210	2.24%
2026-02-25	79.72	80.36	0.61	0.76%	79.63	80.50	5828	4675	1.70%
2026-02-24	79.88	79.75	0.88	1.12%	78.87	79.98	5299	4216	1.55%
2026-02-13	79.37	78.87	-0.66	-0.83%	78.60	79.98	7560	5991	2.21%
2026-02-12	80.10	79.53	-0.77	-0.96%	79.43	80.53	5620	4496	1.64%
2026-02-11	80.03	80.30	0.34	0.43%	79.76	80.58	4632	3716	1.36%
2026-02-10	79.97	79.96	0.26	0.33%	79.68	80.25	4082	3264	1.19%
2026-02-09	79.92	79.70	0.43	0.54%	79.28	80.08	5854	4662	1.71%
2026-02-06	78.01	79.27	0.95	1.21%	77.92	80.02	6554	5183	1.92%
2026-02-05	78.88	78.32	-0.82	-1.04%	78.05	79.24	6211	4871	1.82%
2026-02-04	79.95	79.14	-0.76	-0.95%	78.41	79.95	7166	5663	2.10%
2026-02-03	80.00	79.90	0.23	0.29%	78.80	80.48	10383	8270	3.04%
2026-02-02	81.80	79.67	-6.21	-7.23%	79.51	81.80	20895	16903	6.11%
2026-01-30	81.36	85.88	4.48	5.50%	80.50	87.35	19554	16448	5.72%
2026-01-29	82.60	81.40	-1.36	-1.64%	80.83	83.26	11187	9180	3.27%
2026-01-28	84.06	82.76	-1.24	-1.48%	82.73	84.09	6845	5693	2.00%
2026-01-27	83.38	84.00	0.17	0.20%	82.76	84.62	7902	6617	2.31%