博汇科技 (688004) - 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
2026-06-18	19.55	20.00	0.26	1.32%	19.30	20.13	18441	3657	2.30%
2026-06-17	20.10	19.74	-0.21	-1.05%	19.50	20.10	16622	3275	2.08%
2026-06-16	19.80	19.95	0.01	0.05%	19.45	20.25	15019	2981	1.88%
2026-06-15	19.93	19.94	0.01	0.05%	19.60	20.60	18132	3625	2.26%
2026-06-12	20.45	19.93	-0.19	-0.94%	19.75	20.73	17910	3617	2.24%
2026-06-11	19.90	20.12	0.01	0.05%	19.40	20.35	16505	3282	2.06%
2026-06-10	20.21	20.11	-0.12	-0.59%	19.62	20.50	18774	3744	2.34%
2026-06-09	20.08	20.23	0.37	1.86%	19.80	20.46	13101	2642	1.64%
2026-06-08	19.82	19.86	-0.55	-2.69%	19.22	20.48	18390	3649	2.30%
2026-06-05	20.66	20.41	0.15	0.74%	19.70	20.79	16812	3403	2.10%
2026-06-04	20.61	20.26	-0.54	-2.60%	20.08	21.02	22171	4544	2.77%
2026-06-03	21.09	20.80	-0.30	-1.42%	20.47	21.20	22487	4682	2.81%
2026-06-02	21.71	21.10	-0.66	-3.03%	20.90	22.17	22404	4771	2.80%
2026-06-01	21.08	21.76	0.72	3.42%	20.61	22.26	30766	6684	3.84%
2026-05-29	23.73	21.04	-2.89	-12.08%	21.00	23.85	43378	9697	5.42%
2026-05-28	21.56	23.93	2.43	11.30%	21.24	24.26	54387	12515	6.79%
2026-05-27	22.65	21.50	-1.14	-5.04%	21.33	22.77	21779	4738	2.72%
2026-05-26	23.32	22.64	-0.77	-3.29%	22.40	23.33	15996	3646	2.00%
2026-05-25	23.89	23.41	-0.18	-0.76%	23.22	24.25	17209	4049	2.15%
2026-05-22	23.12	23.59	0.69	3.01%	22.60	23.80	15701	3634	1.96%
2026-05-21	24.04	22.90	-1.10	-4.58%	22.80	24.40	16862	3990	2.11%
2026-05-20	24.29	24.00	-0.29	-1.19%	23.84	24.36	15343	3684	1.92%
2026-05-19	24.21	24.29	0.06	0.25%	23.87	24.56	17644	4268	2.20%
2026-05-18	24.04	24.23	0.39	1.64%	23.63	24.38	18089	4339	2.26%
2026-05-15	23.69	23.84	0.15	0.63%	23.60	24.27	18859	4506	2.35%
2026-05-14	24.14	23.69	-0.44	-1.82%	23.69	24.40	16440	3931	2.05%
2026-05-13	24.11	24.13	0.01	0.04%	23.84	24.37	13941	3357	1.74%
2026-05-12	24.70	24.12	-0.49	-1.99%	23.99	24.70	16278	3954	2.03%
2026-05-11	24.31	24.61	0.32	1.32%	24.09	24.90	17922	4386	2.24%
2026-05-08	24.08	24.29	0.22	0.91%	24.08	24.48	15463	3756	1.93%
2026-05-07	23.63	24.07	0.43	1.82%	23.52	24.28	21837	5225	2.73%
2026-05-06	23.63	23.64	0.43	1.85%	23.50	24.31	29239	6991	3.65%
2026-04-30	22.88	23.21	0.33	1.44%	22.88	23.50	18699	4342	2.33%
2026-04-29	22.14	22.88	0.54	2.42%	22.14	22.99	16634	3794	2.08%
2026-04-28	22.37	22.34	-0.05	-0.22%	22.31	22.74	14738	3315	1.84%
2026-04-27	21.82	22.39	0.56	2.57%	21.61	22.60	16192	3592	2.02%
2026-04-24	22.00	21.83	0.03	0.14%	21.25	22.08	12087	2627	1.51%
2026-04-23	22.38	21.80	-0.68	-3.02%	21.73	22.48	15384	3385	1.92%
2026-04-22	22.55	22.48	0.08	0.36%	21.85	22.55	14768	3280	1.84%
2026-04-21	22.14	22.40	0.05	0.22%	22.14	22.80	14331	3215	1.79%
2026-04-20	22.04	22.35	0.20	0.90%	21.93	22.57	16442	3671	2.05%
2026-04-17	22.47	22.15	-0.53	-2.34%	21.82	22.62	28538	6314	3.56%
2026-04-16	22.36	22.68	0.48	2.16%	22.19	22.84	18250	4116	2.28%
2026-04-15	22.35	22.20	-0.15	-0.67%	22.03	22.77	12895	2892	1.61%
2026-04-14	22.33	22.35	0.16	0.72%	22.00	22.69	12314	2754	1.54%
2026-04-13	22.43	22.19	0.05	0.23%	21.75	22.43	12320	2712	1.54%
2026-04-10	22.00	22.14	0.27	1.23%	21.90	22.44	10523	2335	1.31%
2026-04-09	22.64	21.87	-0.77	-3.40%	21.79	22.64	14780	3274	1.85%
2026-04-08	21.45	22.64	1.51	7.15%	21.45	22.67	19227	4304	2.40%
2026-04-07	20.44	21.13	0.39	1.88%	20.34	21.24	14989	3137	1.87%
2026-04-03	21.76	20.74	-0.60	-2.81%	20.51	21.76	17604	3664	2.20%
2026-04-02	22.27	21.34	-1.00	-4.48%	21.28	22.43	17649	3847	2.20%
2026-04-01	22.20	22.34	0.59	2.71%	22.10	22.59	13191	2948	1.65%
2026-03-31	22.14	21.75	-0.46	-2.07%	21.70	22.48	19563	4326	2.44%
2026-03-30	21.66	22.21	0.56	2.59%	21.26	22.21	16240	3540	2.03%
2026-03-27	21.49	21.65	0.48	2.27%	20.95	21.80	10838	2325	1.35%
2026-03-26	21.99	21.17	-0.75	-3.42%	21.03	22.09	13028	2784	1.63%
2026-03-25	21.65	21.92	0.27	1.25%	21.65	22.45	16934	3734	2.11%
2026-03-24	20.73	21.65	1.33	6.55%	20.53	21.65	17689	3708	2.21%
2026-03-23	21.90	20.32	-1.69	-7.68%	20.00	21.90	31074	6528	3.88%
2026-03-20	23.50	22.01	-1.31	-5.62%	22.01	23.50	23823	5413	2.97%
2026-03-19	23.27	23.32	-0.32	-1.35%	23.20	23.74	15993	3757	2.00%
2026-03-18	22.45	23.64	1.08	4.79%	22.45	23.65	19705	4582	2.46%
2026-03-17	23.28	22.56	-0.71	-3.05%	22.56	23.41	15277	3513	1.91%
2026-03-16	22.93	23.27	0.04	0.17%	22.93	23.41	14073	3258	1.76%