博迁新材 (605376) - 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
2025-08-01	40.73	40.52	0.16	0.40%	40.19	41.20	41830	16992	1.60%
2025-07-31	41.53	40.36	-1.17	-2.82%	40.18	42.38	65321	26894	2.50%
2025-07-30	42.21	41.53	-0.75	-1.77%	41.08	42.71	58108	24286	2.22%
2025-07-29	40.57	42.28	1.71	4.21%	40.37	43.21	102190	42745	3.91%
2025-07-28	39.53	40.57	1.00	2.53%	38.89	40.82	58939	23591	2.25%
2025-07-25	39.78	39.57	-0.21	-0.53%	39.32	40.12	48715	19328	1.86%
2025-07-24	38.41	39.78	1.34	3.49%	38.25	39.86	72125	28420	2.76%
2025-07-23	39.24	38.44	-0.55	-1.41%	38.25	39.28	42759	16526	1.63%
2025-07-22	38.85	38.99	-0.10	-0.26%	38.73	39.95	53751	21085	2.05%
2025-07-21	39.39	39.09	-0.78	-1.96%	37.53	39.50	84310	32475	3.22%
2025-07-18	40.37	39.87	-0.59	-1.46%	39.60	40.60	55476	22179	2.12%
2025-07-17	38.32	40.46	2.28	5.97%	38.17	40.58	109345	43361	4.18%
2025-07-16	38.15	38.18	-0.05	-0.13%	37.75	38.64	26700	10201	1.02%
2025-07-15	38.50	38.23	-0.72	-1.85%	37.75	38.98	48613	18604	1.86%
2025-07-14	39.54	38.95	-0.39	-0.99%	38.09	39.76	69400	26861	2.65%
2025-07-11	39.01	39.34	0.33	0.85%	39.01	40.16	101699	40212	3.89%
2025-07-10	37.63	39.01	1.27	3.37%	37.60	39.62	73466	28376	2.81%
2025-07-09	38.10	37.74	-0.65	-1.69%	37.70	38.78	42777	16296	1.64%
2025-07-08	37.35	38.39	1.18	3.17%	37.15	39.20	70262	26745	2.69%
2025-07-07	37.70	37.36	-0.52	-1.37%	37.25	38.01	43631	16352	1.67%
2025-07-04	38.71	37.88	-1.22	-3.12%	37.50	39.66	80057	30585	3.06%
2025-07-03	39.04	39.10	-0.06	-0.15%	38.38	40.18	92890	36511	3.55%
2025-07-02	38.13	39.16	1.17	3.08%	37.91	40.40	115618	45314	4.42%
2025-07-01	38.18	37.99	-0.34	-0.89%	37.01	38.30	50145	18847	1.92%
2025-06-30	38.10	38.33	0.41	1.08%	37.76	38.99	71305	27364	2.73%
2025-06-27	38.96	37.92	-1.06	-2.72%	37.77	39.11	60004	22929	2.29%
2025-06-26	39.65	38.98	-0.69	-1.74%	38.92	40.13	36534	14348	1.40%
2025-06-25	39.64	39.67	0.14	0.35%	39.21	40.60	52216	20773	2.00%
2025-06-24	38.91	39.53	0.58	1.49%	38.19	40.29	61010	24172	2.33%
2025-06-23	38.50	38.95	-0.16	-0.41%	38.50	40.16	38464	15040	1.47%
2025-06-20	38.82	39.11	0.09	0.23%	38.82	39.77	52257	20552	2.00%
2025-06-19	39.25	39.02	-0.39	-0.99%	38.50	40.69	57568	22773	2.20%
2025-06-18	40.00	39.41	-0.77	-1.92%	39.26	40.48	49067	19472	1.88%
2025-06-17	40.66	40.18	-0.52	-1.28%	39.59	41.50	73939	30022	2.83%
2025-06-16	39.84	40.70	0.62	1.55%	39.73	41.17	65076	26418	2.49%
2025-06-13	41.00	40.08	-0.95	-2.32%	39.11	41.10	113850	45622	4.35%
2025-06-12	42.76	41.03	2.16	5.56%	40.80	42.76	258063	108825	9.86%
2025-06-11	38.87	38.87	3.53	9.99%	38.87	38.87	15249	5927	0.58%
2025-06-10	34.95	35.34	0.36	1.03%	34.53	35.58	52988	18597	2.03%
2025-06-09	34.59	34.98	0.32	0.92%	34.01	35.00	42986	14902	1.64%
2025-06-06	33.12	34.66	1.85	5.64%	32.83	35.21	77706	26801	2.97%
2025-06-05	32.99	32.81	0.18	0.55%	32.40	33.08	23305	7634	0.89%
2025-06-04	32.32	32.63	0.62	1.94%	31.74	33.41	34016	11163	1.30%
2025-06-03	31.68	32.01	0.05	0.16%	31.61	32.77	29566	9516	1.13%
2025-05-30	32.58	31.96	-0.87	-2.65%	31.79	32.71	21774	6992	0.83%
2025-05-29	32.50	32.83	0.44	1.36%	32.03	33.03	22688	7401	0.87%
2025-05-28	32.70	32.39	-0.31	-0.95%	32.16	32.89	20497	6650	0.78%
2025-05-27	32.98	32.70	-0.33	-1.00%	32.65	33.29	15383	5053	0.59%
2025-05-26	32.96	33.03	0.07	0.21%	32.87	33.97	31820	10600	1.22%
2025-05-23	33.57	32.96	-0.59	-1.76%	32.79	33.86	27297	9082	1.04%
2025-05-22	33.22	33.55	-0.09	-0.27%	33.22	34.30	31369	10624	1.20%
2025-05-21	34.16	33.64	-0.70	-2.04%	33.42	34.36	30711	10339	1.17%
2025-05-20	33.96	34.34	0.23	0.67%	33.77	34.52	24921	8500	0.95%
2025-05-19	34.72	34.11	-0.49	-1.42%	33.65	34.91	27462	9366	1.05%
2025-05-16	34.50	34.60	0.02	0.06%	34.46	35.37	27172	9493	1.04%
2025-05-15	36.17	34.58	-1.21	-3.38%	34.50	36.17	31090	10853	1.19%
2025-05-14	36.05	35.79	-0.46	-1.27%	35.53	36.48	40782	14635	1.56%
2025-05-13	35.63	36.25	0.93	2.63%	34.82	37.40	86425	31510	3.30%
2025-05-12	34.74	35.32	0.75	2.17%	34.55	35.58	45603	16025	1.74%
2025-05-09	35.02	34.57	-0.45	-1.28%	33.90	35.17	27879	9614	1.07%
2025-05-08	35.15	35.02	-0.14	-0.40%	34.81	35.37	36125	12682	1.38%
2025-05-07	35.47	35.16	0.01	0.03%	34.73	35.68	41131	14473	1.57%
2025-05-06	35.44	35.15	-0.07	-0.20%	34.70	35.58	48399	17000	1.85%
2025-04-30	35.61	35.22	-0.37	-1.04%	34.64	36.75	52151	18495	1.99%
2025-04-29	33.76	35.59	1.83	5.42%	33.60	36.10	47255	16557	1.81%
2025-04-28	34.23	33.76	-0.47	-1.37%	33.58	34.29	20080	6814	0.77%
2025-04-25	34.10	34.23	0.11	0.32%	33.63	34.60	35128	12021	1.34%
2025-04-24	34.80	34.12	-0.42	-1.22%	33.74	34.80	32627	11170	1.25%