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
2026-04-30	19.40	18.85	-0.04	-0.21%	18.56	19.41	36665	6884	1.30%
2026-04-29	18.60	18.89	0.49	2.66%	18.41	19.77	77712	14865	2.76%
2026-04-28	18.30	18.40	0.14	0.77%	18.05	18.52	33077	6050	1.17%
2026-04-27	17.96	18.26	0.31	1.73%	17.76	18.30	35670	6462	1.27%
2026-04-24	17.89	17.95	-0.10	-0.55%	17.38	18.35	55912	9987	1.98%
2026-04-23	17.88	18.05	0.23	1.29%	17.63	18.22	55305	9951	1.96%
2026-04-22	17.99	17.82	-0.06	-0.34%	17.45	17.99	51152	9062	1.82%
2026-04-21	18.24	17.88	-0.35	-1.92%	17.81	18.42	77198	13972	2.74%
2026-04-20	18.53	18.23	-1.48	-7.51%	17.74	19.28	153575	28059	5.45%
2026-04-17	19.48	19.71	0.23	1.18%	19.29	20.03	58735	11542	2.08%
2026-04-16	19.66	19.48	-0.24	-1.22%	19.10	19.69	62362	12073	2.21%
2026-04-15	20.23	19.72	-0.88	-4.27%	19.54	20.46	82260	16391	2.92%
2026-04-14	20.21	20.60	0.18	0.88%	19.94	20.87	98635	20240	3.50%
2026-04-13	21.00	20.42	0.10	0.49%	19.68	21.28	106743	21668	3.79%
2026-04-10	19.70	20.32	0.45	2.26%	19.41	20.69	111128	22480	3.94%
2026-04-09	20.09	19.87	-0.22	-1.10%	19.52	20.39	101397	20086	3.60%
2026-04-08	19.48	20.09	-0.71	-3.41%	19.48	20.68	152113	30722	5.40%
2026-04-07	20.48	20.80	0.61	3.02%	19.61	21.25	126928	26362	4.51%
2026-04-03	20.90	20.19	-0.82	-3.90%	19.82	20.98	153081	30842	5.43%
2026-04-02	20.84	21.01	0.12	0.57%	20.52	21.50	252823	53356	8.97%
2026-04-01	19.04	20.89	1.90	10.01%	19.04	20.89	131836	26636	4.68%
2026-03-31	20.20	18.99	-1.21	-5.99%	18.97	20.25	120719	23516	4.29%
2026-03-30	20.85	20.20	-0.88	-4.17%	20.04	20.88	138229	28131	4.91%
2026-03-27	20.43	21.08	0.45	2.18%	19.91	21.10	171568	35418	6.09%
2026-03-26	20.20	20.63	0.29	1.43%	19.55	20.75	205019	41417	7.28%
2026-03-25	19.00	20.34	0.62	3.14%	18.99	20.72	233989	47073	8.31%
2026-03-24	19.46	19.72	-0.03	-0.15%	18.91	20.28	292534	57384	10.38%
2026-03-23	17.30	19.75	1.80	10.03%	17.30	19.75	217915	41423	7.74%
2026-03-20	17.37	17.95	0.43	2.45%	17.17	18.25	138784	24631	4.93%
2026-03-19	17.95	17.52	-0.08	-0.45%	17.23	17.95	117043	20496	4.15%
2026-03-18	17.11	17.60	0.47	2.74%	16.80	17.94	108511	18989	3.85%
2026-03-17	17.50	17.13	-0.37	-2.11%	16.97	17.54	114250	19664	4.06%
2026-03-16	17.68	17.50	-0.20	-1.13%	17.43	18.35	91100	16190	3.23%
2026-03-13	18.05	17.70	-0.12	-0.67%	17.66	18.56	100532	18200	3.57%
2026-03-12	18.50	17.82	-0.48	-2.62%	17.82	18.56	117075	21197	4.16%
2026-03-11	18.81	18.30	-0.36	-1.93%	17.95	18.85	148899	27068	5.29%
2026-03-10	17.35	18.66	-0.62	-3.22%	17.35	19.08	224066	41212	7.95%
2026-03-09	21.23	19.28	-0.81	-4.03%	19.10	21.60	302148	61796	10.73%
2026-03-06	19.45	20.09	0.45	2.29%	19.45	20.39	206566	41302	7.33%
2026-03-05	18.94	19.64	0.01	0.05%	18.15	21.13	291133	56497	10.33%
2026-03-04	20.50	19.63	-2.16	-9.91%	19.61	20.61	313793	62358	11.14%
2026-03-03	20.50	21.79	1.98	9.99%	20.40	21.79	430763	92387	15.29%
2026-03-02	18.89	19.81	1.80	9.99%	18.50	19.81	256185	49259	9.09%
2026-02-27	17.80	18.01	0.15	0.84%	17.77	18.61	115491	20950	4.10%
2026-02-26	17.62	17.86	0.14	0.79%	17.49	17.96	91956	16324	3.26%
2026-02-25	17.66	17.72	-0.14	-0.78%	17.41	17.99	143433	25392	5.09%
2026-02-24	16.45	17.86	1.62	9.98%	16.45	17.86	68005	11958	2.41%
2026-02-13	16.45	16.24	-0.42	-2.52%	16.21	16.57	41701	6825	1.48%
2026-02-12	16.40	16.66	0.37	2.27%	16.34	17.49	85120	14366	3.02%
2026-02-11	16.11	16.29	0.18	1.12%	15.99	16.40	30203	4907	1.07%
2026-02-10	16.42	16.11	-0.19	-1.17%	16.11	16.45	29462	4779	1.05%
2026-02-09	16.15	16.30	0.19	1.18%	15.98	16.36	36952	5983	1.31%
2026-02-06	15.90	16.11	0.12	0.75%	15.60	16.23	34226	5479	1.21%
2026-02-05	16.15	15.99	-0.32	-1.96%	15.95	16.33	31524	5069	1.12%
2026-02-04	16.38	16.36	0.10	0.62%	16.13	16.60	40461	6607	1.44%
2026-02-03	16.26	16.26	-0.01	-0.06%	15.98	16.33	48426	7825	1.72%
2026-02-02	16.20	16.27	-0.21	-1.27%	15.90	16.60	87874	14307	3.12%
2026-01-30	17.08	16.48	-0.77	-4.46%	16.00	17.08	130771	21545	4.64%
2026-01-29	16.91	17.25	0.13	0.76%	16.62	17.55	159894	27335	5.68%
2026-01-28	16.93	17.12	0.13	0.77%	16.74	17.32	139193	23795	4.94%
2026-01-27	16.47	16.99	0.32	1.92%	16.40	17.11	84399	14188	3.00%
2026-01-26	16.58	16.67	0.22	1.34%	16.38	16.99	107796	17943	3.83%