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
2025-09-16	13.72	13.73	0.01	0.07%	13.61	13.76	14684	2008	0.52%
2025-09-15	13.79	13.72	-0.05	-0.36%	13.59	13.81	19878	2720	0.71%
2025-09-12	13.89	13.77	-0.13	-0.94%	13.72	13.90	33646	4631	1.19%
2025-09-11	13.99	13.90	-0.20	-1.42%	13.68	14.00	42694	5894	1.52%
2025-09-10	13.90	14.10	0.28	2.03%	13.82	14.34	53444	7540	1.90%
2025-09-09	14.05	13.82	-0.16	-1.14%	13.75	14.05	19257	2667	0.68%
2025-09-08	13.87	13.98	0.10	0.72%	13.80	14.00	24516	3413	0.87%
2025-09-05	13.81	13.88	0.08	0.58%	13.52	13.92	21745	3003	0.77%
2025-09-04	13.89	13.80	-0.15	-1.08%	13.59	14.05	29142	4036	1.03%
2025-09-03	14.12	13.95	-0.19	-1.34%	13.89	14.27	27997	3922	0.99%
2025-09-02	14.18	14.14	0.01	0.07%	13.78	14.18	28550	4000	1.01%
2025-09-01	14.09	14.13	0.00	0.00%	13.93	14.35	25270	3576	0.90%
2025-08-29	14.30	14.13	-0.06	-0.42%	14.02	14.32	21418	3037	0.76%
2025-08-28	14.25	14.19	-0.06	-0.42%	13.89	14.50	32640	4630	1.16%
2025-08-27	14.80	14.25	-0.55	-3.72%	14.24	14.86	44234	6424	1.57%
2025-08-26	14.66	14.80	0.14	0.95%	14.57	14.96	38675	5723	1.37%
2025-08-25	14.80	14.66	-0.09	-0.61%	14.59	14.82	33441	4900	1.19%
2025-08-22	14.99	14.75	-0.14	-0.94%	14.64	15.01	38710	5698	1.37%
2025-08-21	14.89	14.89	0.02	0.13%	14.76	15.08	52175	7799	1.85%
2025-08-20	14.52	14.87	0.29	1.99%	14.51	15.04	49249	7319	1.75%
2025-08-19	14.60	14.58	0.00	0.00%	14.41	14.63	27570	4004	0.98%
2025-08-18	14.59	14.58	0.01	0.07%	14.44	14.67	41015	5968	1.46%
2025-08-15	14.68	14.57	-0.09	-0.61%	14.48	14.93	49996	7320	1.77%
2025-08-14	14.25	14.66	0.48	3.39%	14.11	14.96	85722	12427	3.04%
2025-08-13	14.30	14.18	-0.09	-0.63%	14.11	14.34	24751	3512	0.88%
2025-08-12	14.39	14.27	-0.11	-0.76%	14.24	14.40	18640	2666	0.66%
2025-08-11	14.35	14.38	0.06	0.42%	14.25	14.43	24200	3475	0.86%
2025-08-08	14.15	14.32	0.11	0.77%	14.15	14.34	18837	2685	0.67%
2025-08-07	14.23	14.21	-0.01	-0.07%	14.16	14.28	18912	2690	0.67%
2025-08-06	14.22	14.22	0.06	0.42%	14.09	14.24	20073	2845	0.71%
2025-08-05	14.06	14.16	0.16	1.14%	14.02	14.28	33657	4767	1.19%
2025-08-04	13.82	14.00	0.17	1.23%	13.71	14.03	26814	3737	0.95%
2025-08-01	13.72	13.83	0.14	1.02%	13.70	13.85	21178	2920	0.75%
2025-07-31	13.95	13.69	-0.32	-2.28%	13.69	13.96	42379	5838	1.50%
2025-07-30	13.96	14.01	0.13	0.94%	13.80	14.08	28149	3938	1.00%
2025-07-29	14.16	13.88	-0.22	-1.56%	13.75	14.21	43373	6028	1.54%
2025-07-28	14.35	14.10	-0.25	-1.74%	14.06	14.43	40704	5755	1.44%
2025-07-25	14.31	14.35	0.08	0.56%	14.24	14.60	35351	5096	1.25%
2025-07-24	14.27	14.27	-0.01	-0.07%	14.23	14.38	22879	3264	0.81%
2025-07-23	14.41	14.28	-0.08	-0.56%	14.25	14.43	20916	3000	0.74%
2025-07-22	14.41	14.36	-0.05	-0.35%	14.26	14.47	20692	2970	0.73%
2025-07-21	14.21	14.41	0.17	1.19%	14.18	14.45	27998	4019	0.99%
2025-07-18	14.30	14.24	-0.05	-0.35%	14.18	14.34	16532	2352	0.59%
2025-07-17	14.28	14.29	0.01	0.07%	14.20	14.35	18737	2673	0.67%
2025-07-16	14.10	14.28	0.08	0.56%	14.10	14.35	23176	3306	0.82%
2025-07-15	14.55	14.20	-0.59	-3.99%	14.14	14.60	59388	8482	2.11%
2025-07-14	14.51	14.79	0.22	1.51%	14.51	14.89	24192	3571	0.86%
2025-07-11	14.80	14.57	-0.26	-1.75%	14.48	14.84	33970	4966	1.21%
2025-07-10	14.59	14.83	0.18	1.23%	14.55	15.08	55289	8192	1.96%
2025-07-09	14.67	14.65	-0.01	-0.07%	14.55	14.80	20598	3017	0.73%
2025-07-08	14.59	14.66	0.12	0.83%	14.52	14.69	20164	2946	0.72%
2025-07-07	14.50	14.54	-0.01	-0.07%	14.35	14.61	15739	2283	0.56%
2025-07-04	14.66	14.55	-0.15	-1.02%	14.50	14.76	25342	3697	0.90%
2025-07-03	14.55	14.70	0.11	0.75%	14.48	14.71	26675	3896	0.95%
2025-07-02	14.79	14.59	0.05	0.34%	14.51	14.90	45487	6685	1.61%
2025-07-01	14.63	14.54	-0.09	-0.62%	14.47	14.80	30328	4431	1.08%
2025-06-30	14.38	14.63	0.26	1.81%	14.33	14.64	29703	4315	1.05%
2025-06-27	14.54	14.37	-0.12	-0.83%	14.37	14.75	44765	6487	1.59%
2025-06-26	14.56	14.49	-0.23	-1.56%	14.47	14.77	45911	6690	1.63%
2025-06-25	14.75	14.72	-0.08	-0.54%	14.69	14.95	39479	5825	1.40%
2025-06-24	14.63	14.80	-0.36	-2.37%	14.58	15.04	87465	12960	3.10%
2025-06-23	15.25	15.16	0.20	1.34%	15.01	15.48	67654	10273	2.40%
2025-06-20	15.50	14.96	-0.67	-4.29%	14.64	15.50	78941	11875	2.80%
2025-06-19	15.18	15.63	0.43	2.83%	14.96	15.95	116435	18013	4.13%
2025-06-18	15.58	15.20	-0.34	-2.19%	15.15	15.71	69782	10684	2.48%
2025-06-17	15.05	15.54	0.35	2.30%	14.80	15.67	120967	18367	4.29%
2025-06-16	15.90	15.19	-0.37	-2.38%	15.13	16.12	131828	20562	4.68%
2025-06-13	15.20	15.56	0.71	4.78%	14.97	15.57	133870	20569	4.75%
2025-06-12	14.94	14.85	0.01	0.07%	14.77	15.14	31435	4691	1.12%
2025-06-11	14.60	14.84	0.22	1.50%	14.59	14.90	24166	3570	0.86%
2025-06-10	14.73	14.62	-0.13	-0.88%	14.45	14.88	28841	4232	1.02%
2025-06-09	14.69	14.75	0.06	0.41%	14.60	14.93	33163	4889	1.18%