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
2025-08-01	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%
2025-06-06	14.00	14.69	0.50	3.52%	14.00	14.77	57107	8284	2.03%
2025-06-05	14.27	14.19	-0.06	-0.42%	14.14	14.38	18215	2587	0.65%
2025-06-04	14.19	14.25	0.06	0.42%	14.12	14.27	19277	2739	0.68%
2025-06-03	14.03	14.19	0.15	1.07%	13.85	14.20	28561	4003	1.01%
2025-05-30	14.02	14.04	-0.12	-0.85%	13.99	14.27	25883	3643	0.92%
2025-05-29	14.06	14.16	0.13	0.93%	13.95	14.26	31758	4495	1.13%
2025-05-28	13.85	14.03	0.12	0.86%	13.82	14.13	28249	3953	1.00%
2025-05-27	14.15	13.91	-0.12	-0.86%	13.82	14.20	29220	4068	1.04%
2025-05-26	13.93	14.03	0.33	2.41%	13.66	14.30	50704	7125	1.80%
2025-05-23	13.71	13.70	0.04	0.29%	13.48	13.96	46808	6461	1.66%
2025-05-22	13.88	13.91	-0.02	-0.14%	13.78	14.24	50879	7106	1.81%
2025-05-21	13.68	13.93	0.22	1.60%	13.68	13.95	34410	4752	1.22%
2025-05-20	13.62	13.71	0.11	0.81%	13.49	13.74	30092	4102	1.07%
2025-05-19	13.28	13.60	0.40	3.03%	13.20	13.76	43089	5807	1.53%
2025-05-16	13.07	13.20	0.13	0.99%	12.99	13.23	19953	2626	0.71%
2025-05-15	13.20	13.07	-0.13	-0.98%	13.00	13.21	18386	2399	0.65%
2025-05-14	13.23	13.20	-0.03	-0.23%	13.03	13.28	24040	3165	0.85%
2025-05-13	13.45	13.23	-0.08	-0.60%	13.22	13.45	19210	2554	0.68%
2025-05-12	13.22	13.31	0.13	0.99%	13.18	13.40	24289	3224	0.86%
2025-05-09	13.30	13.18	-0.12	-0.90%	13.03	13.42	22618	2973	0.80%
2025-05-08	12.96	13.30	0.23	1.76%	12.96	13.37	27176	3602	0.96%
2025-05-07	13.03	13.07	0.16	1.24%	12.93	13.16	32237	4213	1.14%
2025-05-06	12.88	12.91	0.06	0.47%	12.83	13.02	35337	4567	1.25%
2025-04-30	12.77	12.85	0.10	0.78%	12.77	13.06	23712	3063	0.84%
2025-04-29	12.48	12.75	0.27	2.16%	12.47	12.88	27189	3466	0.97%
2025-04-28	12.76	12.48	-0.44	-3.41%	12.35	12.76	35429	4427	1.26%
2025-04-25	13.27	12.92	-0.36	-2.71%	12.82	13.43	45228	5859	1.61%
2025-04-24	13.34	13.28	-0.06	-0.45%	13.05	13.39	24411	3230	0.87%