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
2025-10-31	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%
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%