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
2026-08-20	18.30	18.42	0.12	0.66%	18.27	18.88	25701	4751	0.91%
2026-08-19	18.73	18.30	-0.60	-3.17%	18.30	19.14	29509	5494	1.05%
2026-08-18	18.42	18.90	0.57	3.11%	18.24	19.00	33183	6215	1.18%
2026-08-17	18.00	18.33	0.15	0.83%	17.90	18.38	23219	4209	0.82%
2026-08-14	18.32	18.18	-0.25	-1.36%	17.92	18.42	23530	4261	0.84%
2026-08-13	18.82	18.43	-0.44	-2.33%	18.36	18.85	27532	5096	0.98%
2026-08-12	18.90	18.87	-0.11	-0.58%	18.55	19.30	30181	5682	1.07%
2026-08-11	19.54	18.98	-0.23	-1.20%	18.80	19.58	31488	6025	1.12%
2026-08-10	18.18	19.21	0.95	5.20%	18.18	19.48	52757	9991	1.87%
2026-08-07	17.95	18.26	0.34	1.90%	17.74	18.67	40003	7280	1.42%
2026-08-06	18.07	17.92	-0.23	-1.27%	17.68	18.47	36308	6524	1.29%
2026-08-05	17.96	18.15	0.00	0.00%	17.70	18.18	31322	5622	1.11%
2026-08-04	17.91	18.15	0.35	1.97%	17.59	18.15	32959	5921	1.17%
2026-08-03	17.55	17.80	-0.09	-0.50%	17.41	17.94	36862	6505	1.31%
2026-07-31	17.67	17.89	0.22	1.25%	17.29	18.08	52186	9286	1.85%
2026-07-30	17.68	17.67	-0.29	-1.61%	17.59	18.59	67133	12074	2.38%
2026-07-29	17.28	17.96	1.08	6.40%	17.02	18.53	80024	14297	2.84%
2026-07-28	17.12	16.88	0.09	0.54%	16.66	17.29	54766	9257	1.94%
2026-07-27	15.45	16.79	0.44	2.69%	15.02	16.95	89179	14191	3.17%
2026-07-24	18.02	16.35	-1.09	-6.25%	16.13	18.29	116970	19912	4.15%
2026-07-23	15.66	17.44	1.59	10.03%	15.66	17.44	91545	15349	3.25%
2026-07-22	16.20	15.85	-0.35	-2.16%	15.50	17.39	90344	14799	3.21%
2026-07-21	16.60	16.20	-0.40	-2.41%	14.95	16.60	104842	16321	3.72%
2026-07-20	14.97	16.60	1.51	10.01%	14.97	16.60	35690	5772	1.27%
2026-07-17	15.19	15.09	-0.24	-1.57%	14.44	15.51	60675	9079	2.15%
2026-07-16	15.64	15.33	-0.51	-3.22%	15.20	16.10	36168	5595	1.28%
2026-07-15	15.08	15.84	0.29	1.86%	14.67	15.91	64870	10000	2.30%
2026-07-14	16.02	15.55	-0.17	-1.08%	15.20	16.27	61240	9561	2.17%
2026-07-13	16.43	15.72	-0.59	-3.62%	15.61	16.60	37199	5938	1.32%
2026-07-10	16.06	16.31	0.26	1.62%	15.70	16.70	41480	6721	1.47%
2026-07-09	16.00	16.05	0.43	2.75%	15.57	16.26	48759	7781	1.73%
2026-07-08	16.00	15.62	-0.09	-0.57%	15.44	16.15	34436	5406	1.22%
2026-07-07	16.72	15.71	-1.11	-6.60%	15.33	16.81	68190	10825	2.42%
2026-07-06	16.97	16.82	-0.15	-0.88%	16.58	17.49	36201	6171	1.29%
2026-07-03	16.98	16.97	0.25	1.50%	16.73	17.45	43339	7414	1.54%
2026-07-02	16.80	16.72	-0.19	-1.12%	16.57	17.38	39616	6718	1.41%
2026-07-01	17.01	16.91	-0.15	-0.88%	16.31	17.52	46147	7775	1.64%
2026-06-30	17.07	17.06	-0.12	-0.70%	16.64	17.30	44171	7502	1.57%
2026-06-29	17.24	17.18	0.28	1.66%	17.01	18.00	52215	9061	1.85%
2026-06-26	18.38	16.90	-1.65	-8.89%	16.88	18.54	91584	15974	3.25%
2026-06-25	18.38	18.55	0.10	0.54%	17.85	18.99	63253	11600	2.25%
2026-06-24	19.09	18.45	-0.35	-1.86%	18.02	19.68	85779	16051	3.04%
2026-06-23	17.77	18.80	1.38	7.92%	17.54	19.16	133789	24848	4.75%
2026-06-22	15.80	17.42	1.58	9.97%	15.40	17.42	81159	13642	2.88%
2026-06-18	15.79	15.84	0.20	1.28%	15.35	16.28	41028	6517	1.46%
2026-06-17	15.89	15.64	-0.25	-1.57%	15.44	16.02	44249	6939	1.57%
2026-06-16	16.00	15.89	0.48	3.11%	15.02	16.10	109652	17085	3.89%
2026-06-15	14.78	15.41	1.40	9.99%	14.67	15.41	22357	3399	0.79%
2026-06-12	13.86	14.01	0.08	0.57%	13.63	14.19	30912	4320	1.10%
2026-06-11	14.26	13.93	0.04	0.29%	13.71	14.26	27781	3860	0.99%
2026-06-10	13.80	13.89	-0.14	-1.00%	13.62	13.99	22839	3149	0.81%
2026-06-09	14.10	14.03	-0.27	-1.89%	13.72	14.49	39573	5526	1.40%
2026-06-08	14.30	14.30	-0.15	-1.04%	14.09	14.74	32933	4720	1.17%
2026-06-05	14.50	14.45	-0.06	-0.41%	14.26	14.68	34430	4990	1.22%
2026-06-04	14.80	14.51	-0.47	-3.14%	14.38	14.99	34585	5023	1.23%
2026-06-03	15.04	14.98	-0.04	-0.27%	14.66	15.14	29487	4375	1.05%
2026-06-02	15.49	15.02	-0.23	-1.51%	14.85	15.49	25951	3897	0.92%
2026-06-01	15.04	15.25	0.22	1.46%	14.96	15.53	27947	4277	0.99%
2026-05-29	15.65	15.03	-0.67	-4.27%	14.90	15.66	37809	5729	1.34%
2026-05-28	15.10	15.70	0.39	2.55%	15.10	15.77	41478	6403	1.47%
2026-05-27	15.76	15.31	-0.48	-3.04%	15.12	15.87	40363	6206	1.43%
2026-05-26	16.00	15.79	-0.36	-2.23%	15.64	16.45	43702	6936	1.55%
2026-05-25	17.44	16.15	-1.29	-7.40%	15.99	18.00	87193	14487	3.10%
2026-05-22	18.17	17.44	-0.79	-4.33%	17.13	18.23	73446	12855	2.61%
2026-05-21	18.32	18.23	-0.60	-3.19%	18.04	18.88	74423	13791	2.64%
2026-05-20	19.01	18.83	-0.04	-0.21%	18.51	19.48	122308	23251	4.34%
2026-05-19	16.98	18.87	1.72	10.03%	16.98	18.87	68183	12463	2.42%
2026-05-18	16.99	17.15	0.27	1.60%	16.54	17.26	42585	7190	1.51%
2026-05-15	16.78	16.88	0.13	0.78%	16.73	17.22	36054	6102	1.28%
2026-05-14	17.14	16.75	-0.39	-2.28%	16.70	17.15	33347	5633	1.18%
2026-05-13	17.21	17.14	-0.07	-0.41%	17.10	17.47	30990	5334	1.10%