博迈科 (603727) - 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
2025-04-03	14.24	14.29	-0.03	-0.21%	14.07	14.37	34047	4851	1.21%
2025-04-02	14.24	14.32	-0.03	-0.21%	14.15	14.50	49121	7034	1.74%
2025-04-01	14.38	14.35	0.25	1.77%	14.28	14.66	59496	8596	2.11%
2025-03-31	14.07	14.10	-0.05	-0.35%	13.91	14.24	48767	6860	1.73%
2025-03-28	14.25	14.15	-0.42	-2.88%	14.10	14.45	63712	9076	2.26%
2025-03-27	14.52	14.57	-0.30	-2.02%	14.43	14.89	63793	9307	2.26%
2025-03-26	14.97	14.87	-0.06	-0.40%	14.78	15.18	74984	11185	2.66%
2025-03-25	15.50	14.93	-0.80	-5.09%	14.90	15.65	114280	17272	4.06%
2025-03-24	15.47	15.73	0.18	1.16%	15.00	16.04	182828	28513	6.49%
2025-03-21	15.60	15.55	0.49	3.25%	15.12	16.28	242611	37832	8.61%
2025-03-20	14.91	15.06	0.15	1.01%	14.78	15.38	65839	9891	2.34%
2025-03-19	14.99	14.91	-0.12	-0.80%	14.73	15.09	47602	7094	1.69%
2025-03-18	14.98	15.03	0.00	0.00%	14.69	15.13	89129	13292	3.16%
2025-03-17	14.26	15.03	0.84	5.92%	14.26	15.45	123417	18612	4.38%
2025-03-14	14.49	14.19	0.02	0.14%	13.76	14.49	67145	9432	2.38%
2025-03-13	14.03	14.17	0.13	0.93%	13.87	14.17	38247	5367	1.36%
2025-03-12	13.90	14.04	0.20	1.45%	13.80	14.17	44428	6221	1.58%
2025-03-11	13.92	13.84	-0.28	-1.98%	13.68	14.01	57352	7911	2.04%
2025-03-10	14.30	14.12	-0.18	-1.26%	13.98	14.55	55890	7929	1.98%
2025-03-07	13.93	14.30	0.42	3.03%	13.84	14.38	63660	9027	2.26%
2025-03-06	13.94	13.88	-0.06	-0.43%	13.81	14.27	68079	9558	2.42%
2025-03-05	13.89	13.94	0.04	0.29%	13.61	14.00	47892	6614	1.70%
2025-03-04	13.56	13.90	0.29	2.13%	13.46	14.08	58223	8055	2.07%
2025-03-03	13.54	13.61	0.18	1.34%	13.39	14.01	67844	9338	2.41%
2025-02-28	13.55	13.43	-0.12	-0.89%	13.36	13.72	63361	8557	2.25%
2025-02-27	13.58	13.55	-0.01	-0.07%	13.36	13.74	49571	6695	1.76%
2025-02-26	13.84	13.56	-0.12	-0.88%	13.48	13.98	78418	10696	2.78%
2025-02-25	12.91	13.68	0.64	4.91%	12.91	13.88	144049	19594	5.11%
2025-02-24	12.73	13.04	0.29	2.27%	12.65	13.09	64017	8237	2.27%
2025-02-21	12.77	12.75	-0.02	-0.16%	12.57	12.80	31562	4005	1.12%
2025-02-20	12.81	12.77	-0.02	-0.16%	12.68	12.90	29606	3776	1.05%
2025-02-19	12.44	12.79	0.31	2.48%	12.44	12.81	31423	3983	1.12%
2025-02-18	12.63	12.48	-0.20	-1.58%	12.45	12.77	38692	4869	1.37%
2025-02-17	12.56	12.68	0.08	0.63%	12.52	12.71	33007	4164	1.17%
2025-02-14	12.52	12.60	0.02	0.16%	12.52	12.68	34787	4387	1.23%
2025-02-13	12.82	12.58	-0.25	-1.95%	12.53	12.82	48588	6147	1.72%
2025-02-12	12.80	12.83	-0.01	-0.08%	12.67	13.03	81643	10478	2.90%
2025-02-11	12.83	12.84	0.01	0.08%	12.73	12.90	45061	5777	1.60%
2025-02-10	12.67	12.83	0.13	1.02%	12.59	12.95	58473	7474	2.08%
2025-02-07	12.72	12.70	-0.02	-0.16%	12.52	12.82	85681	10871	3.04%
2025-02-06	12.31	12.72	0.32	2.58%	12.31	12.72	71785	8989	2.55%
2025-02-05	12.30	12.40	0.02	0.16%	12.14	12.50	68978	8504	2.45%
2025-01-27	12.30	12.38	0.17	1.39%	12.23	12.57	99374	12329	3.53%
2025-01-24	11.84	12.21	0.35	2.95%	11.78	12.28	107578	13073	3.82%
2025-01-23	11.62	11.86	0.31	2.68%	11.59	11.95	85489	10080	3.03%
2025-01-22	11.63	11.55	-0.15	-1.28%	11.51	11.70	48338	5596	1.72%
2025-01-21	11.97	11.70	-0.24	-2.01%	11.54	11.97	66661	7776	2.37%
2025-01-20	12.02	11.94	-0.03	-0.25%	11.87	12.14	65237	7812	2.32%
2025-01-17	12.04	11.97	0.28	2.40%	11.76	12.07	81680	9721	2.90%
2025-01-16	11.63	11.69	0.12	1.04%	11.55	11.85	47931	5613	1.70%
2025-01-15	11.59	11.57	0.04	0.35%	11.43	11.60	28933	3335	1.03%
2025-01-14	11.09	11.53	0.43	3.87%	11.00	11.54	47852	5440	1.70%
2025-01-13	11.00	11.10	0.11	1.00%	10.93	11.17	33734	3725	1.20%
2025-01-10	11.21	10.99	-0.21	-1.88%	10.92	11.30	37284	4132	1.32%
2025-01-09	11.33	11.20	-0.14	-1.23%	11.15	11.34	31477	3538	1.12%
2025-01-08	11.30	11.34	-0.02	-0.18%	11.04	11.40	38902	4382	1.38%
2025-01-07	11.25	11.36	0.09	0.80%	11.06	11.38	35874	4023	1.27%
2025-01-06	11.11	11.27	0.04	0.36%	10.96	11.46	48680	5458	1.73%
2025-01-03	11.41	11.23	-0.31	-2.69%	11.23	11.72	70679	8107	2.51%
2025-01-02	11.75	11.54	0.06	0.52%	11.42	11.95	94054	11002	3.34%
2024-12-31	11.70	11.48	-0.19	-1.63%	11.35	11.79	49642	5722	1.76%
2024-12-30	11.81	11.67	-0.05	-0.43%	11.49	11.82	30204	3513	1.07%
2024-12-27	11.51	11.72	0.22	1.91%	11.46	11.78	38967	4538	1.38%
2024-12-26	11.55	11.50	-0.05	-0.43%	11.47	11.70	41949	4849	1.49%