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
2026-05-06	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%
2026-03-13	23.27	23.23	-0.11	-0.47%	22.93	23.69	12768	2984	1.59%
2026-03-12	23.86	23.34	-0.23	-0.98%	23.20	23.86	15389	3615	1.92%
2026-03-11	23.66	23.57	0.01	0.04%	23.50	24.09	18505	4393	2.31%
2026-03-10	22.97	23.56	0.93	4.11%	22.80	23.67	14949	3504	1.87%
2026-03-09	22.42	22.63	-0.11	-0.48%	22.16	22.85	17708	3981	2.21%
2026-03-06	21.95	22.74	0.63	2.85%	21.95	22.82	14791	3331	1.85%
2026-03-05	21.86	22.11	0.53	2.46%	21.71	22.45	15361	3408	1.92%
2026-03-04	22.02	21.58	-0.66	-2.97%	21.32	22.16	23466	5097	2.93%
2026-03-03	23.18	22.24	-0.85	-3.68%	22.12	23.27	26445	5998	3.30%
2026-03-02	24.23	23.09	-1.39	-5.68%	23.02	24.24	30557	7158	3.82%
2026-02-27	24.10	24.48	0.38	1.58%	23.96	24.53	23900	5812	2.98%
2026-02-26	24.63	24.10	-0.73	-2.94%	23.93	24.85	29849	7268	3.73%
2026-02-25	24.93	24.83	0.05	0.20%	24.61	25.04	27344	6787	3.41%
2026-02-24	26.27	24.78	-0.77	-3.01%	24.78	26.47	42027	10573	5.25%
2026-02-13	25.38	25.55	0.60	2.40%	25.32	27.30	54226	14204	6.77%
2026-02-12	25.23	24.95	-0.25	-0.99%	24.65	25.78	31797	7948	3.97%
2026-02-11	26.32	25.20	-1.26	-4.76%	25.16	26.70	41564	10598	5.19%
2026-02-10	25.80	26.46	1.68	6.78%	24.88	27.98	73041	19346	9.12%
2026-02-09	24.26	24.78	0.88	3.68%	24.22	24.78	16212	3975	2.02%
2026-02-06	23.74	23.90	0.00	0.00%	23.50	24.20	16471	3941	2.06%
2026-02-05	23.82	23.90	0.21	0.89%	23.69	24.18	16302	3905	2.04%
2026-02-04	24.39	23.69	-0.57	-2.35%	23.60	24.60	19159	4599	2.39%
2026-02-03	24.20	24.26	0.26	1.08%	23.74	24.33	24132	5811	3.01%
2026-02-02	24.43	24.00	-0.18	-0.74%	23.89	25.14	28828	7062	3.60%
2026-01-30	24.63	24.18	-0.05	-0.21%	23.94	24.63	26226	6361	3.27%
2026-01-29	24.83	24.23	-0.47	-1.90%	24.00	25.64	31724	7912	3.96%
2026-01-28	25.69	24.70	-0.95	-3.70%	24.64	25.87	26331	6625	3.29%
2026-01-27	25.89	25.65	-0.34	-1.31%	24.55	26.11	29590	7502	3.69%
2026-01-26	26.80	25.99	-0.42	-1.59%	25.70	26.80	24845	6504	3.10%