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
2025-12-16	13.98	13.70	-0.38	-2.70%	13.65	14.07	41305	5690	1.47%
2025-12-15	14.25	14.08	-0.20	-1.40%	14.02	14.42	27556	3915	0.98%
2025-12-12	14.44	14.28	-0.16	-1.11%	14.26	14.59	33362	4804	1.18%
2025-12-11	14.78	14.44	-0.36	-2.43%	14.41	14.81	29017	4225	1.03%
2025-12-10	15.00	14.80	-0.13	-0.87%	14.72	15.00	28925	4284	1.03%
2025-12-09	15.18	14.93	-0.41	-2.67%	14.87	15.31	47859	7189	1.70%
2025-12-08	15.28	15.34	0.04	0.26%	15.21	15.45	34238	5243	1.22%
2025-12-05	15.18	15.30	0.06	0.39%	15.03	15.39	34982	5334	1.24%
2025-12-04	15.51	15.24	-0.29	-1.87%	15.19	15.60	42317	6472	1.50%
2025-12-03	15.27	15.53	0.18	1.17%	15.18	15.65	52407	8088	1.86%
2025-12-02	15.64	15.35	-0.34	-2.17%	15.20	15.66	61497	9434	2.18%
2025-12-01	15.51	15.69	0.33	2.15%	15.44	15.88	111240	17449	3.95%
2025-11-28	15.27	15.36	0.16	1.05%	15.10	15.68	84387	12952	3.00%
2025-11-27	15.35	15.20	-0.10	-0.65%	15.12	15.45	65609	10012	2.33%
2025-11-26	15.05	15.30	0.20	1.32%	15.05	15.58	113078	17304	4.01%
2025-11-25	15.18	15.10	-0.07	-0.46%	14.88	15.48	163862	24910	5.82%
2025-11-24	14.10	15.17	1.38	10.01%	14.06	15.17	124207	18279	4.41%
2025-11-21	14.30	13.79	-0.60	-4.17%	13.66	14.40	47971	6667	1.70%
2025-11-20	14.54	14.39	-0.22	-1.51%	14.28	14.70	44433	6417	1.58%
2025-11-19	14.54	14.61	0.13	0.90%	14.44	14.97	57347	8410	2.04%
2025-11-18	14.66	14.48	-0.13	-0.89%	14.40	14.66	24047	3481	0.85%
2025-11-17	14.65	14.61	-0.04	-0.27%	14.45	14.75	28828	4210	1.02%
2025-11-14	14.49	14.65	0.11	0.76%	14.30	14.75	42181	6191	1.50%
2025-11-13	14.40	14.54	0.06	0.41%	14.14	14.59	32916	4742	1.17%
2025-11-12	14.48	14.48	0.02	0.14%	14.44	14.69	35634	5193	1.26%
2025-11-11	14.28	14.46	0.24	1.69%	14.20	14.59	32524	4700	1.15%
2025-11-10	14.43	14.22	0.00	0.00%	14.15	14.50	26837	3821	0.95%
2025-11-07	14.12	14.22	0.08	0.57%	14.10	14.30	26563	3776	0.94%
2025-11-06	14.16	14.14	-0.02	-0.14%	14.03	14.22	20535	2897	0.73%
2025-11-05	14.10	14.16	0.06	0.43%	13.97	14.27	27925	3954	0.99%
2025-11-04	14.19	14.10	-0.06	-0.42%	14.04	14.28	23905	3382	0.85%
2025-11-03	14.17	14.16	-0.01	-0.07%	14.11	14.29	26001	3687	0.92%
2025-10-31	13.96	14.17	0.18	1.29%	13.86	14.23	20867	2943	0.74%
2025-10-30	14.10	13.99	-0.16	-1.13%	13.95	14.25	28558	4022	1.01%
2025-10-29	14.19	14.15	-0.05	-0.35%	14.01	14.21	20564	2897	0.73%
2025-10-28	14.11	14.20	0.02	0.14%	14.08	14.23	16497	2338	0.59%
2025-10-27	14.46	14.18	-0.09	-0.63%	14.11	14.46	31498	4478	1.12%
2025-10-24	14.58	14.27	-0.29	-1.99%	14.23	14.68	38246	5484	1.36%
2025-10-23	14.57	14.56	-0.05	-0.34%	14.31	14.68	40806	5893	1.45%
2025-10-22	14.51	14.61	0.23	1.60%	14.35	14.66	59881	8685	2.13%
2025-10-21	13.83	14.38	0.52	3.75%	13.83	14.55	74481	10632	2.64%
2025-10-20	13.48	13.86	0.42	3.13%	13.41	13.88	33358	4567	1.18%
2025-10-17	13.47	13.44	-0.06	-0.44%	13.43	13.63	14567	1966	0.52%
2025-10-16	13.70	13.50	-0.18	-1.32%	13.47	13.72	18545	2509	0.66%
2025-10-15	13.71	13.68	-0.03	-0.22%	13.60	13.78	14199	1942	0.50%
2025-10-14	13.68	13.71	0.14	1.03%	13.60	13.76	25634	3510	0.91%
2025-10-13	13.50	13.57	-0.22	-1.60%	13.30	13.62	28692	3861	1.02%
2025-10-10	13.78	13.79	-0.05	-0.36%	13.65	13.97	31584	4365	1.12%
2025-10-09	13.84	13.84	0.47	3.52%	13.60	13.90	55960	7713	1.99%
2025-09-30	13.35	13.37	0.03	0.22%	13.16	13.44	20176	2681	0.72%
2025-09-29	13.29	13.34	0.05	0.38%	13.07	13.39	15912	2112	0.56%
2025-09-26	13.30	13.29	0.05	0.38%	13.14	13.40	18724	2487	0.66%
2025-09-25	13.40	13.24	-0.15	-1.12%	13.18	13.46	16175	2148	0.57%
2025-09-24	13.14	13.39	0.32	2.45%	13.06	13.42	22355	2980	0.79%
2025-09-23	13.39	13.07	-0.32	-2.39%	12.82	13.40	25415	3315	0.90%
2025-09-22	13.34	13.39	0.05	0.37%	13.16	13.46	19060	2539	0.68%
2025-09-19	13.22	13.34	0.13	0.98%	13.15	13.36	20635	2738	0.73%
2025-09-18	13.66	13.21	-0.46	-3.37%	13.15	13.66	41732	5571	1.48%
2025-09-17	13.77	13.67	-0.06	-0.44%	13.63	13.80	25438	3484	0.90%
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%