博众精工 (688097) - 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	59.22	58.07	0.29	0.50%	57.82	59.98	103143	60432	2.32%
2026-04-30	57.73	57.78	0.37	0.64%	57.20	58.90	73915	42780	1.66%
2026-04-29	57.50	57.41	-0.47	-0.81%	56.66	58.58	77900	44990	1.75%
2026-04-28	58.35	57.88	-1.22	-2.06%	57.44	59.17	69110	40229	1.55%
2026-04-27	59.00	59.10	-1.86	-3.05%	57.88	59.90	123810	73068	2.78%
2026-04-24	63.00	60.96	-2.40	-3.79%	60.43	63.74	123754	76041	2.78%
2026-04-23	65.52	63.36	-1.59	-2.45%	61.96	66.46	118185	75208	2.66%
2026-04-22	63.67	64.95	-1.57	-2.36%	61.10	65.66	181956	116456	4.09%
2026-04-21	65.48	66.52	0.66	1.00%	64.10	67.36	105576	69684	2.37%
2026-04-20	65.67	65.86	0.26	0.40%	63.67	66.79	117321	76928	2.64%
2026-04-17	65.22	65.60	1.77	2.77%	64.72	69.26	156688	104372	3.52%
2026-04-16	63.88	63.83	-0.06	-0.09%	62.28	64.70	111360	70518	2.50%
2026-04-15	66.71	63.89	-1.72	-2.62%	63.30	66.74	130773	84204	2.94%
2026-04-14	66.51	65.61	0.71	1.09%	64.53	68.00	145550	95989	3.27%
2026-04-13	61.25	64.90	2.22	3.54%	60.32	66.18	162810	104177	3.66%
2026-04-10	64.00	62.68	-0.84	-1.32%	61.94	64.18	123176	77474	2.77%
2026-04-09	60.01	63.52	2.14	3.49%	60.01	65.90	173189	110220	3.89%
2026-04-08	61.00	61.38	1.76	2.95%	58.21	62.58	223898	135972	5.03%
2026-04-07	58.55	59.62	2.12	3.69%	57.07	60.66	210161	124094	4.72%
2026-04-03	55.82	57.50	2.48	4.51%	55.08	58.17	105140	59581	2.36%
2026-04-02	54.00	55.02	-0.14	-0.25%	54.00	57.33	68800	38353	1.55%
2026-04-01	54.03	55.16	2.34	4.43%	53.83	57.38	95454	53090	2.14%
2026-03-31	53.70	52.82	-1.22	-2.26%	52.36	54.38	93719	49825	2.11%
2026-03-30	54.60	54.04	-1.46	-2.63%	53.72	56.10	85578	46696	1.92%
2026-03-27	54.30	55.50	0.04	0.07%	53.21	56.66	105261	57698	2.37%
2026-03-26	57.45	55.46	-1.98	-3.45%	54.52	58.10	103502	57995	2.33%
2026-03-25	55.42	57.44	2.28	4.13%	55.42	59.00	107602	61713	2.42%
2026-03-24	54.70	55.16	1.57	2.93%	53.14	55.29	98476	53346	2.21%
2026-03-23	55.93	53.59	-3.92	-6.82%	53.20	57.47	128418	70900	2.89%
2026-03-20	57.49	57.51	-0.08	-0.14%	57.32	62.30	155867	93027	3.50%
2026-03-19	58.23	57.59	-2.05	-3.44%	57.00	59.30	95289	55232	2.14%
2026-03-18	60.33	59.64	-0.27	-0.45%	58.08	60.50	87253	51883	1.96%
2026-03-17	62.87	59.91	-3.19	-5.06%	59.50	63.44	143985	87716	3.24%
2026-03-16	65.77	63.10	-2.90	-4.39%	60.74	66.40	222056	139133	4.99%
2026-03-13	65.10	66.00	2.46	3.87%	65.10	69.26	272863	182119	6.13%
2026-03-12	55.00	63.54	9.34	17.23%	55.00	64.88	287438	174744	6.46%
2026-03-11	51.00	54.20	3.13	6.13%	50.51	56.13	184337	100300	4.14%
2026-03-10	49.23	51.07	2.72	5.63%	48.51	51.39	126398	62915	2.84%
2026-03-09	46.00	48.35	0.62	1.30%	44.28	49.16	122545	57213	2.75%
2026-03-06	45.02	47.73	2.08	4.56%	44.77	48.81	107610	50964	2.42%
2026-03-05	44.69	45.65	1.13	2.54%	44.56	46.10	91711	41562	2.06%
2026-03-04	44.71	44.52	-0.48	-1.07%	44.26	46.40	81652	36755	1.83%
2026-03-03	48.18	45.00	-3.80	-7.79%	45.00	48.88	149505	69163	3.36%
2026-03-02	44.80	48.80	3.40	7.49%	44.67	50.98	192152	94032	4.32%
2026-02-27	44.22	45.40	0.74	1.66%	43.30	45.64	79867	35595	1.79%
2026-02-26	42.54	44.66	1.74	4.05%	42.33	44.74	71126	31293	1.60%
2026-02-25	43.16	42.92	0.51	1.20%	41.32	43.87	83239	35279	1.87%
2026-02-24	43.50	42.41	-1.09	-2.51%	41.31	43.65	71432	30195	1.61%
2026-02-13	42.95	43.50	0.34	0.79%	42.50	44.61	62317	27056	1.40%
2026-02-12	41.99	43.16	1.18	2.81%	41.98	43.84	58206	25098	1.31%
2026-02-11	42.87	41.98	-0.64	-1.50%	41.80	43.65	43320	18407	0.97%
2026-02-10	43.11	42.62	-0.70	-1.62%	42.23	43.90	58312	25069	1.31%
2026-02-09	43.16	43.32	0.73	1.71%	41.78	43.65	68894	29500	1.55%
2026-02-06	42.56	42.59	-0.54	-1.25%	41.91	43.17	58896	25090	1.32%
2026-02-05	43.15	43.13	-0.17	-0.39%	42.00	43.52	54085	23178	1.22%
2026-02-04	43.78	43.30	-0.60	-1.37%	42.60	45.43	111781	49015	2.51%
2026-02-03	40.28	43.90	4.41	11.17%	39.76	44.14	137090	57934	3.08%
2026-02-02	39.98	39.49	-0.44	-1.10%	39.39	40.70	58084	23251	1.31%
2026-01-30	39.31	39.93	0.49	1.24%	38.10	40.40	62874	24779	1.41%
2026-01-29	40.02	39.44	-1.94	-4.69%	39.30	41.57	77761	31365	1.75%
2026-01-28	42.72	41.38	-1.25	-2.93%	40.90	42.98	78668	32521	1.77%
2026-01-27	43.50	42.63	-0.94	-2.16%	40.85	43.50	123420	52018	2.77%