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
2025-12-16	11.37	11.13	-0.26	-2.28%	11.02	11.49	236247	26448	3.75%
2025-12-15	11.33	11.39	-0.16	-1.39%	11.18	11.68	269822	30816	4.28%
2025-12-12	11.18	11.55	0.30	2.67%	11.16	11.83	500414	58377	7.94%
2025-12-11	11.40	11.25	-0.12	-1.06%	11.20	11.60	245596	27831	3.90%
2025-12-10	11.45	11.37	-0.24	-2.07%	11.25	11.58	307234	34929	4.87%
2025-12-09	11.20	11.61	0.39	3.48%	11.02	11.86	515166	59576	8.17%
2025-12-08	10.80	11.22	0.44	4.08%	10.80	11.33	311391	34650	4.94%
2025-12-05	10.70	10.78	0.07	0.65%	10.54	10.79	125959	13472	2.00%
2025-12-04	10.65	10.71	0.05	0.47%	10.46	10.79	140336	14938	2.23%
2025-12-03	10.88	10.66	-0.22	-2.02%	10.63	10.93	132559	14229	2.10%
2025-12-02	10.91	10.88	-0.13	-1.18%	10.81	10.99	113945	12387	1.81%
2025-12-01	10.82	11.01	0.21	1.94%	10.78	11.05	156110	17091	2.48%
2025-11-28	10.59	10.80	0.17	1.60%	10.56	10.83	137702	14730	2.18%
2025-11-27	10.54	10.63	0.06	0.57%	10.53	10.82	156275	16748	2.48%
2025-11-26	10.55	10.57	-0.02	-0.19%	10.49	10.80	161798	17226	2.57%
2025-11-25	10.45	10.59	0.22	2.12%	10.45	10.81	204460	21787	3.24%
2025-11-24	10.18	10.37	0.29	2.88%	10.13	10.46	186726	19208	2.96%
2025-11-21	10.43	10.08	-0.62	-5.79%	10.08	10.54	256071	26271	4.06%
2025-11-20	10.80	10.70	0.01	0.09%	10.66	10.91	147465	15873	2.34%
2025-11-19	10.93	10.69	-0.34	-3.08%	10.61	11.06	219444	23615	3.48%
2025-11-18	11.10	11.03	-0.08	-0.72%	10.95	11.14	159842	17630	2.54%
2025-11-17	11.25	11.11	-0.17	-1.51%	11.05	11.40	198582	22225	3.15%
2025-11-14	11.65	11.28	-0.47	-4.00%	11.27	11.65	279258	31815	4.43%
2025-11-13	11.55	11.75	0.11	0.95%	11.55	11.89	226127	26610	3.59%
2025-11-12	11.70	11.64	-0.13	-1.10%	11.37	11.79	262548	30323	4.16%
2025-11-11	11.99	11.77	-0.17	-1.42%	11.74	12.12	247438	29464	3.93%
2025-11-10	11.68	11.94	0.26	2.23%	11.68	12.17	379938	45326	6.03%
2025-11-07	11.59	11.68	-0.02	-0.17%	11.30	12.04	333312	38774	5.29%
2025-11-06	11.62	11.70	0.17	1.47%	11.46	11.76	206727	24040	3.28%
2025-11-05	11.50	11.53	-0.14	-1.20%	11.30	11.63	217920	25050	3.46%
2025-11-04	11.83	11.67	-0.15	-1.27%	11.56	11.86	198374	23161	3.15%
2025-11-03	11.79	11.82	-0.04	-0.34%	11.53	11.87	210290	24599	3.34%
2025-10-31	11.94	11.86	-0.08	-0.67%	11.81	12.10	273839	32631	4.34%
2025-10-30	12.24	11.94	-0.31	-2.53%	11.90	12.31	342657	41208	5.44%
2025-10-29	12.59	12.25	-0.30	-2.39%	12.14	12.61	426789	52516	6.77%
2025-10-28	12.25	12.55	0.10	0.80%	12.17	12.69	501930	62755	7.96%
2025-10-27	12.11	12.45	0.05	0.40%	11.87	12.62	735866	90005	11.67%
2025-10-24	11.81	12.40	0.74	6.35%	11.73	12.65	501191	61381	7.95%
2025-10-23	11.75	11.66	-0.17	-1.44%	11.35	11.79	197305	22675	3.13%
2025-10-22	11.80	11.83	-0.05	-0.42%	11.66	11.95	200733	23703	3.18%
2025-10-21	11.60	11.88	0.42	3.66%	11.45	11.91	266308	31200	4.22%
2025-10-20	11.39	11.46	0.29	2.60%	11.33	11.72	274812	31651	4.36%
2025-10-17	11.99	11.17	-0.83	-6.92%	11.15	11.99	346887	39911	5.50%
2025-10-16	12.03	12.00	-0.15	-1.23%	11.89	12.15	196301	23585	3.11%
2025-10-15	11.89	12.15	0.27	2.27%	11.73	12.18	282254	33882	4.48%
2025-10-14	12.53	11.88	-0.55	-4.42%	11.78	12.73	404392	49317	6.41%
2025-10-13	11.89	12.43	-0.14	-1.11%	11.77	12.47	330655	40388	5.25%
2025-10-10	13.20	12.57	-0.72	-5.42%	12.51	13.20	479350	60994	7.60%
2025-10-09	13.18	13.29	0.13	0.99%	13.18	13.74	478095	64138	7.58%
2025-09-30	13.15	13.16	0.11	0.84%	13.10	13.45	360579	47885	5.72%
2025-09-29	12.70	13.05	0.39	3.08%	12.70	13.35	413505	54053	6.56%
2025-09-26	13.26	12.66	-0.61	-4.60%	12.66	13.29	428018	55156	6.79%
2025-09-25	13.29	13.27	-0.18	-1.34%	13.22	13.69	383517	51609	6.08%
2025-09-24	13.18	13.45	0.05	0.37%	12.98	13.72	556382	74712	8.83%
2025-09-23	13.91	13.40	-0.41	-2.97%	12.96	14.00	645459	86427	10.24%
2025-09-22	14.12	13.81	-0.33	-2.33%	13.65	14.23	608662	84551	9.66%
2025-09-19	14.46	14.14	-0.15	-1.05%	13.89	14.78	776162	110574	12.31%
2025-09-18	14.04	14.29	0.24	1.71%	13.87	15.27	1217251	175591	19.31%
2025-09-17	14.52	14.05	-0.47	-3.24%	13.90	14.76	1192597	170004	18.92%
2025-09-16	13.13	14.52	1.32	10.00%	12.97	14.52	1236927	171068	19.62%
2025-09-15	12.83	13.20	0.63	5.01%	12.50	13.45	982702	128007	15.59%
2025-09-12	12.13	12.57	0.42	3.46%	12.01	12.98	973522	121961	15.44%
2025-09-11	11.61	12.15	0.50	4.29%	11.56	12.43	811555	97436	12.87%
2025-09-10	11.30	11.65	0.44	3.93%	11.25	12.00	611861	71537	9.71%
2025-09-09	11.67	11.21	-0.58	-4.92%	11.12	11.73	435471	49722	6.91%
2025-09-08	11.50	11.79	0.07	0.60%	11.33	11.82	696330	80509	11.05%