博敏电子 (603936) - 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
2026-09-16	22.24	22.39	0.23	1.04%	21.60	22.48	803704	177329	12.75%
2026-09-15	22.28	22.16	-0.13	-0.58%	22.14	23.28	1194107	268187	18.94%
2026-09-14	20.66	22.29	1.41	6.75%	20.02	22.68	1510445	328573	23.96%
2026-09-11	18.61	20.88	1.90	10.01%	18.40	20.88	1169126	230298	18.55%
2026-09-10	17.86	18.98	0.82	4.52%	17.84	19.12	926359	172940	14.69%
2026-09-09	17.59	18.16	0.61	3.48%	17.55	18.52	605207	109896	9.60%
2026-09-08	18.00	17.55	-0.03	-0.17%	17.42	18.13	545455	96913	8.65%
2026-09-07	16.20	17.58	1.60	10.01%	16.14	17.58	511461	87551	8.11%
2026-09-04	16.84	15.98	-0.86	-5.11%	15.83	17.45	398159	65641	6.32%
2026-09-03	17.13	16.84	-0.13	-0.77%	16.45	17.23	311264	52288	4.94%
2026-09-02	17.27	16.97	-0.60	-3.41%	16.95	17.47	301717	51607	4.79%
2026-09-01	18.26	17.57	-0.77	-4.20%	17.30	18.28	330742	58251	5.25%
2026-08-31	17.57	18.34	0.21	1.16%	17.50	18.55	398250	72313	6.32%
2026-08-28	18.42	18.13	-0.29	-1.57%	18.05	19.26	575695	107329	9.13%
2026-08-27	17.12	18.42	1.47	8.67%	16.87	18.49	615160	109420	9.76%
2026-08-26	17.35	16.95	-0.26	-1.51%	16.15	17.35	452692	76047	7.18%
2026-08-25	16.57	17.21	0.00	0.00%	16.56	17.44	438317	74551	6.95%
2026-08-24	17.20	17.21	-0.39	-2.22%	16.56	17.50	539026	91785	8.55%
2026-08-21	17.50	17.60	0.06	0.34%	16.80	17.99	592056	103853	9.39%
2026-08-20	17.91	17.54	-0.37	-2.07%	17.21	18.30	810387	143617	12.86%
2026-08-19	18.57	17.91	-1.21	-6.33%	17.25	19.50	1455073	267635	23.08%
2026-08-18	18.59	19.12	1.74	10.01%	18.14	19.12	982897	187191	15.59%
2026-08-17	16.29	17.38	1.58	10.00%	16.01	17.38	595776	100876	9.45%
2026-08-14	15.53	15.80	0.49	3.20%	15.35	15.82	339895	53041	5.39%
2026-08-13	15.87	15.31	-0.31	-1.98%	15.31	16.11	420676	66356	6.67%
2026-08-12	15.26	15.62	0.42	2.76%	15.14	15.72	407368	63088	6.46%
2026-08-11	15.29	15.20	-0.16	-1.04%	14.93	15.58	471709	71968	7.48%
2026-08-10	16.48	15.36	-0.57	-3.58%	15.01	16.57	804845	124179	12.77%
2026-08-07	14.49	15.93	1.45	10.01%	14.49	15.93	434370	66310	6.89%
2026-08-06	13.70	14.48	0.58	4.17%	13.65	14.75	514850	73851	8.17%
2026-08-05	13.39	13.90	0.46	3.42%	13.22	14.25	550426	75861	8.73%
2026-08-04	12.36	13.44	1.22	9.98%	12.31	13.44	443756	57651	7.04%
2026-08-03	12.33	12.22	-0.13	-1.05%	12.14	12.58	318555	39137	5.05%
2026-07-31	12.65	12.35	0.41	3.43%	12.35	13.13	463802	59104	7.36%
2026-07-30	12.95	11.94	-0.96	-7.44%	11.74	12.95	472786	57539	7.50%
2026-07-29	13.12	12.90	-0.27	-2.05%	12.27	13.26	370247	47126	5.87%
2026-07-28	13.77	13.17	-1.08	-7.58%	13.05	14.22	317218	43156	5.03%
2026-07-27	13.74	14.25	0.51	3.71%	13.21	14.26	332828	45994	5.28%
2026-07-24	13.81	13.74	-0.07	-0.51%	13.53	14.33	367817	51251	5.83%
2026-07-23	13.93	13.81	0.10	0.73%	13.60	14.46	363436	50793	5.77%
2026-07-22	14.00	13.71	-0.33	-2.35%	13.53	14.49	548687	77272	8.70%
2026-07-21	12.83	14.04	1.28	10.03%	11.48	14.04	741332	93691	11.76%
2026-07-20	14.75	12.76	-1.42	-10.01%	12.76	14.77	404506	54354	6.42%
2026-07-17	15.77	14.18	-1.58	-10.03%	14.18	15.81	348958	51540	5.54%
2026-07-16	16.76	15.76	-0.86	-5.17%	15.66	16.76	317917	51469	5.04%
2026-07-15	18.07	16.62	-1.10	-6.21%	16.58	18.38	331640	56811	5.26%
2026-07-14	16.76	17.72	0.28	1.61%	16.38	17.78	488731	83551	7.75%
2026-07-13	18.23	17.44	-1.94	-10.01%	17.44	19.30	405117	73746	6.43%
2026-07-10	20.00	19.38	-0.45	-2.27%	19.35	21.28	489153	99448	7.76%
2026-07-09	19.47	19.83	0.70	3.66%	18.60	20.59	456437	89518	7.24%
2026-07-08	20.26	19.13	-1.00	-4.97%	18.88	20.33	322330	62952	5.11%
2026-07-07	21.13	20.13	-1.00	-4.73%	19.82	21.62	348510	71860	5.53%
2026-07-06	23.11	21.13	-1.65	-7.24%	21.00	23.22	428465	92919	6.80%
2026-07-03	23.30	22.78	-0.88	-3.72%	22.78	24.10	380644	89021	6.04%
2026-07-02	24.50	23.66	-1.92	-7.51%	23.32	25.28	520691	126841	8.26%
2026-07-01	26.41	25.58	-1.13	-4.23%	25.10	26.84	545405	141366	8.65%
2026-06-30	26.44	26.71	0.06	0.23%	25.21	26.79	606632	159177	9.62%
2026-06-29	25.28	26.65	1.39	5.50%	24.02	27.10	919632	236472	14.59%
2026-06-26	26.41	25.26	-1.16	-4.39%	24.95	26.76	679665	174289	10.78%
2026-06-25	26.90	26.42	-0.67	-2.47%	26.01	28.70	942465	257831	14.95%
2026-06-24	29.00	27.09	-0.92	-3.28%	26.00	30.50	867018	238288	13.75%
2026-06-23	28.12	28.01	-0.41	-1.44%	26.37	28.46	551076	152094	8.74%
2026-06-22	28.73	28.42	-0.23	-0.80%	27.42	29.62	748397	212218	11.87%
2026-06-18	26.50	28.65	1.89	7.06%	26.18	29.44	766876	217624	12.16%
2026-06-17	24.75	26.76	1.39	5.48%	24.75	27.49	665050	175955	10.55%
2026-06-16	25.16	25.37	0.40	1.60%	24.50	25.65	547399	137523	8.68%
2026-06-15	23.41	24.97	1.57	6.71%	23.41	25.15	516534	127052	8.19%
2026-06-12	25.00	23.41	-0.31	-1.31%	23.30	25.73	859643	209218	13.64%
2026-06-11	21.35	23.72	2.16	10.02%	21.11	23.72	522857	120259	8.29%
2026-06-10	21.38	21.56	-0.23	-1.06%	20.94	22.04	379878	81558	6.03%
2026-06-09	21.61	21.79	1.19	5.78%	20.84	21.94	427853	91951	6.79%
2026-06-08	19.68	20.60	-0.84	-3.92%	19.65	21.37	442921	91629	7.03%