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
2026-04-30	15.91	15.50	-0.30	-1.90%	15.32	15.97	328016	51046	5.20%
2026-04-29	15.51	15.80	0.26	1.67%	15.00	16.11	387295	60646	6.14%
2026-04-28	14.96	15.54	-0.38	-2.39%	14.93	16.11	702908	109405	11.15%
2026-04-27	16.10	15.92	-0.18	-1.12%	15.65	16.36	426944	68118	6.77%
2026-04-24	15.81	16.10	0.06	0.37%	15.55	16.66	587263	95080	9.32%
2026-04-23	16.48	16.04	-0.47	-2.85%	15.92	16.88	600870	97948	9.53%
2026-04-22	15.53	16.51	0.82	5.23%	15.51	16.70	685355	110082	10.87%
2026-04-21	14.80	15.69	0.70	4.67%	14.74	15.80	650311	100632	10.32%
2026-04-20	14.72	14.99	0.36	2.46%	14.51	15.04	465362	69184	7.38%
2026-04-17	14.31	14.63	0.30	2.09%	14.26	14.74	354070	51550	5.62%
2026-04-16	14.20	14.33	0.09	0.63%	14.01	14.48	272857	39002	4.33%
2026-04-15	14.32	14.24	-0.02	-0.14%	14.12	14.50	340310	48733	5.40%
2026-04-14	14.33	14.26	0.07	0.49%	14.10	14.46	401734	57388	6.37%
2026-04-13	13.69	14.19	0.34	2.45%	13.61	14.30	368869	51953	5.85%
2026-04-10	14.08	13.85	-0.11	-0.79%	13.81	14.20	342189	47833	5.43%
2026-04-09	13.45	13.96	0.33	2.42%	13.42	14.03	443201	61351	7.03%
2026-04-08	13.05	13.63	0.99	7.83%	12.96	13.66	374328	49975	5.94%
2026-04-07	12.62	12.64	0.03	0.24%	12.52	12.95	209653	26721	3.33%
2026-04-03	12.75	12.61	-0.07	-0.55%	12.47	12.92	259544	32987	4.12%
2026-04-02	13.20	12.68	-0.60	-4.52%	12.57	13.25	272901	35082	4.33%
2026-04-01	13.01	13.28	0.61	4.81%	13.01	13.68	350790	46686	5.56%
2026-03-31	13.11	12.67	-0.61	-4.59%	12.58	13.35	334411	43091	5.30%
2026-03-30	13.19	13.28	-0.05	-0.38%	12.87	13.35	252237	33063	4.00%
2026-03-27	13.17	13.33	-0.16	-1.19%	12.90	13.62	330411	43900	5.24%
2026-03-26	13.67	13.49	-0.21	-1.53%	13.37	14.02	328931	44769	5.22%
2026-03-25	13.05	13.70	0.71	5.47%	13.05	14.08	462919	63090	7.34%
2026-03-24	12.73	12.99	0.56	4.51%	12.26	13.07	454142	57361	7.20%
2026-03-23	12.90	12.43	-1.05	-7.79%	12.22	13.44	575432	73679	9.13%
2026-03-20	14.26	13.48	-0.66	-4.67%	13.48	14.56	424830	59055	6.74%
2026-03-19	14.25	14.14	-0.59	-4.01%	14.03	14.53	381226	54426	6.05%
2026-03-18	14.37	14.73	0.17	1.17%	14.22	14.83	563782	81948	8.94%
2026-03-17	15.71	14.56	-0.85	-5.52%	14.54	15.74	695084	103502	11.03%
2026-03-16	15.43	15.41	-0.02	-0.13%	15.15	15.69	641158	98763	10.17%
2026-03-13	15.30	15.43	-0.17	-1.09%	15.11	15.87	737921	114280	11.71%
2026-03-12	15.34	15.60	0.18	1.17%	15.04	16.29	1442539	225458	22.88%
2026-03-11	14.36	15.42	1.40	9.99%	14.36	15.42	824478	126254	13.08%
2026-03-10	13.58	14.02	0.61	4.55%	13.51	14.16	556748	77675	8.83%
2026-03-09	13.47	13.41	-0.37	-2.69%	12.93	13.53	450858	59592	7.15%
2026-03-06	13.08	13.78	0.64	4.87%	12.91	14.11	608883	83249	9.66%
2026-03-05	13.34	13.14	0.10	0.77%	13.03	13.46	334956	44437	5.31%
2026-03-04	12.88	13.04	-0.02	-0.15%	12.84	13.44	326725	42880	5.18%
2026-03-03	13.70	13.06	-0.57	-4.18%	12.93	13.70	575362	76102	9.13%
2026-03-02	13.26	13.63	0.19	1.41%	13.19	13.72	579703	78229	9.20%
2026-02-27	13.19	13.44	-0.01	-0.07%	13.01	13.47	417735	55292	6.63%
2026-02-26	13.20	13.45	0.28	2.13%	13.08	13.54	570097	76278	9.04%
2026-02-25	12.60	13.17	0.54	4.28%	12.55	13.24	580055	75389	9.20%
2026-02-24	12.30	12.63	0.43	3.52%	12.29	12.75	331728	41776	5.26%
2026-02-13	12.06	12.20	0.06	0.49%	12.05	12.37	193328	23715	3.07%
2026-02-12	12.05	12.14	0.02	0.17%	12.00	12.21	161034	19529	2.55%
2026-02-11	12.05	12.12	0.03	0.25%	12.04	12.31	155963	18992	2.47%
2026-02-10	12.12	12.09	-0.06	-0.49%	12.07	12.34	164985	20133	2.62%
2026-02-09	11.99	12.15	0.35	2.97%	11.91	12.25	197439	23928	3.13%
2026-02-06	11.78	11.80	-0.10	-0.84%	11.66	12.08	183785	21794	2.92%
2026-02-05	11.96	11.90	-0.18	-1.49%	11.79	12.20	177529	21184	2.82%
2026-02-04	12.17	12.08	-0.21	-1.71%	11.92	12.19	221238	26615	3.51%
2026-02-03	11.76	12.29	0.72	6.22%	11.70	12.30	328582	39531	5.21%
2026-02-02	11.82	11.57	-0.26	-2.20%	11.56	11.94	206803	24255	3.28%
2026-01-30	11.90	11.83	-0.19	-1.58%	11.43	12.00	341039	39893	5.41%
2026-01-29	12.28	12.02	-0.61	-4.83%	11.98	12.58	376984	46124	5.98%
2026-01-28	13.03	12.63	-0.35	-2.70%	12.56	13.10	299700	38202	4.75%
2026-01-27	12.85	12.98	0.08	0.62%	12.35	13.09	373418	47780	5.92%
2026-01-26	13.08	12.90	-0.22	-1.68%	12.70	13.18	358164	46332	5.68%