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
2026-08-20	21.79	21.70	0.04	0.18%	21.46	22.18	20771	4524	2.59%
2026-08-19	22.78	21.66	-1.54	-6.64%	21.40	23.39	23147	5107	2.89%
2026-08-18	24.00	23.20	-1.00	-4.13%	22.42	24.26	42946	9962	5.36%
2026-08-17	24.85	24.20	-0.70	-2.81%	23.26	24.85	29293	7045	3.66%
2026-08-14	23.81	24.90	1.07	4.49%	23.67	24.99	37337	9113	4.66%
2026-08-13	23.86	23.83	-0.09	-0.38%	23.65	24.42	23545	5645	2.94%
2026-08-12	23.50	23.92	0.34	1.44%	23.27	24.00	19784	4710	2.47%
2026-08-11	24.08	23.58	-0.62	-2.56%	23.00	24.08	25266	5912	3.15%
2026-08-10	23.68	24.20	0.58	2.46%	23.00	24.20	26680	6266	3.33%
2026-08-07	22.79	23.62	0.82	3.60%	22.30	23.84	37025	8597	4.62%
2026-08-06	22.94	22.80	-0.26	-1.13%	22.19	24.30	41398	9561	5.17%
2026-08-05	22.78	23.06	0.27	1.18%	22.55	23.40	29781	6847	3.72%
2026-08-04	22.47	22.79	0.63	2.84%	22.16	23.05	21286	4816	2.66%
2026-08-03	23.07	22.16	-0.82	-3.57%	21.36	23.13	33500	7351	4.18%
2026-07-31	21.07	22.98	1.70	7.99%	21.07	23.25	38316	8616	4.78%
2026-07-30	21.34	21.28	0.22	1.04%	21.03	22.46	32658	7109	4.08%
2026-07-29	21.92	21.06	-0.83	-3.79%	20.85	22.93	32468	6958	4.05%
2026-07-28	20.93	21.89	0.96	4.59%	20.40	22.20	34658	7500	4.33%
2026-07-27	19.74	20.93	1.20	6.08%	19.35	21.42	37968	7868	4.74%
2026-07-24	18.75	19.73	0.60	3.14%	18.75	19.84	37536	7292	4.69%
2026-07-23	17.90	19.13	1.27	7.11%	17.32	19.35	34103	6208	4.26%
2026-07-22	18.12	17.86	-0.26	-1.43%	17.64	18.25	19803	3541	2.47%
2026-07-21	17.51	18.12	0.27	1.51%	16.78	18.32	30536	5347	3.81%
2026-07-20	17.01	17.85	0.72	4.20%	17.01	18.54	30522	5424	3.81%
2026-07-17	17.70	17.13	-0.43	-2.45%	16.68	17.80	20076	3449	2.51%
2026-07-16	17.36	17.56	0.10	0.57%	17.27	17.98	11996	2111	1.50%
2026-07-15	17.13	17.46	0.29	1.69%	17.12	17.68	15114	2630	1.89%
2026-07-14	17.29	17.17	0.19	1.12%	16.39	17.29	15137	2559	1.89%
2026-07-13	17.81	16.98	-0.83	-4.66%	16.87	17.97	15555	2671	1.94%
2026-07-10	17.78	17.81	0.27	1.54%	17.19	18.33	12761	2289	1.59%
2026-07-09	17.33	17.54	0.03	0.17%	16.85	17.66	14635	2521	1.83%
2026-07-08	17.68	17.51	0.00	0.00%	16.97	17.68	10505	1812	1.31%
2026-07-07	18.28	17.51	-0.77	-4.21%	17.38	18.40	16439	2911	2.05%
2026-07-06	18.95	18.28	-0.49	-2.61%	17.97	18.95	16392	3007	2.05%
2026-07-03	18.67	18.77	0.10	0.54%	18.25	19.24	20611	3852	2.57%
2026-07-02	18.84	18.67	0.23	1.25%	18.47	19.60	24360	4641	3.04%
2026-07-01	18.19	18.44	0.24	1.32%	18.02	18.98	19740	3653	2.46%
2026-06-30	18.13	18.20	0.02	0.11%	17.93	18.46	15371	2792	1.92%
2026-06-29	18.05	18.18	-0.11	-0.60%	17.75	19.28	20567	3765	2.57%
2026-06-26	18.91	18.29	-0.51	-2.71%	18.05	18.91	16390	3011	2.05%
2026-06-25	19.62	18.80	-1.02	-5.15%	18.77	19.94	18957	3623	2.37%
2026-06-24	20.53	19.82	-0.69	-3.36%	19.30	20.54	20813	4110	2.60%
2026-06-23	20.29	20.51	0.13	0.64%	20.24	20.64	16686	3405	2.08%
2026-06-22	19.99	20.38	0.38	1.90%	19.52	20.55	17882	3574	2.23%
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%