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
2026-08-20	46.63	46.95	0.79	1.71%	46.23	48.30	68226	32113	1.53%
2026-08-19	49.88	46.16	-4.49	-8.86%	46.00	49.88	85519	40514	1.91%
2026-08-18	49.40	50.65	1.20	2.43%	48.50	51.45	120158	60407	2.69%
2026-08-17	45.25	49.45	4.82	10.80%	44.48	49.85	104667	49776	2.34%
2026-08-14	44.18	44.63	0.64	1.45%	43.81	44.80	48124	21349	1.08%
2026-08-13	45.16	43.99	-0.52	-1.17%	43.93	45.39	55978	25110	1.25%
2026-08-12	43.03	44.51	1.22	2.82%	43.03	45.80	63995	28534	1.43%
2026-08-11	42.79	43.29	0.50	1.17%	42.33	44.13	53680	23238	1.20%
2026-08-10	45.42	42.79	-1.31	-2.97%	42.33	45.60	72444	31180	1.62%
2026-08-07	43.19	44.10	0.91	2.11%	42.33	44.26	68023	29627	1.52%
2026-08-06	42.25	43.19	-0.11	-0.25%	42.16	43.54	50091	21495	1.12%
2026-08-05	40.06	43.30	2.66	6.55%	40.06	43.88	82549	35154	1.85%
2026-08-04	38.81	40.64	1.44	3.67%	38.81	41.22	47646	19278	1.07%
2026-08-03	40.00	39.20	-0.69	-1.73%	38.98	40.16	52836	20805	1.18%
2026-07-31	40.67	39.89	1.28	3.32%	39.61	42.50	66817	27230	1.50%
2026-07-30	40.53	38.61	-1.90	-4.69%	38.10	40.78	73986	28915	1.66%
2026-07-29	40.95	40.51	-0.87	-2.10%	39.37	42.18	74247	29949	1.66%
2026-07-28	43.58	41.38	-2.23	-5.11%	41.14	43.58	48179	20261	1.08%
2026-07-27	42.43	43.61	1.94	4.66%	41.10	43.77	52897	22468	1.19%
2026-07-24	41.95	41.67	-0.95	-2.23%	41.03	42.80	50446	21065	1.13%
2026-07-23	42.80	42.62	-0.18	-0.42%	42.46	44.10	58672	25273	1.32%
2026-07-22	44.46	42.80	-2.40	-5.31%	42.71	45.35	76081	33472	1.71%
2026-07-21	44.13	45.20	2.05	4.75%	40.37	45.60	89013	38716	2.00%
2026-07-20	46.80	43.15	-1.71	-3.81%	41.02	46.92	98166	42949	2.21%
2026-07-17	47.75	45.01	-3.22	-6.68%	44.28	48.05	76912	35411	1.73%
2026-07-16	49.50	48.23	-1.84	-3.67%	47.90	51.02	52055	25571	1.17%
2026-07-15	51.26	50.07	-0.93	-1.82%	49.50	52.53	56134	28422	1.26%
2026-07-14	50.58	51.00	1.10	2.20%	49.56	52.19	58457	29747	1.31%
2026-07-13	54.11	49.90	-4.76	-8.71%	49.57	54.60	88484	45751	1.99%
2026-07-10	57.16	54.66	-2.49	-4.36%	54.60	58.97	67152	38103	1.51%
2026-07-09	55.45	57.15	2.28	4.16%	53.00	57.48	80222	43968	1.80%
2026-07-08	56.78	54.87	-2.05	-3.60%	53.95	57.35	75365	41649	1.69%
2026-07-07	57.96	56.92	-1.10	-1.90%	56.07	58.80	60540	34722	1.36%
2026-07-06	62.00	58.02	-3.94	-6.36%	57.67	62.20	80701	47958	1.81%
2026-07-03	60.99	61.96	1.97	3.28%	59.43	63.38	69543	42980	1.56%
2026-07-02	61.50	59.99	-2.47	-3.95%	59.37	63.81	76898	47165	1.73%
2026-07-01	63.30	62.46	-0.59	-0.94%	62.00	65.45	95054	60200	2.14%
2026-06-30	58.06	63.05	4.95	8.52%	58.06	63.22	110673	68275	2.49%
2026-06-29	59.05	58.10	-0.95	-1.61%	57.03	62.15	96718	57230	2.17%
2026-06-26	62.00	59.05	-4.46	-7.02%	57.99	62.58	111434	66716	2.50%
2026-06-25	62.22	63.51	0.85	1.36%	60.80	64.66	92401	58207	2.08%
2026-06-24	61.00	62.66	0.51	0.82%	59.50	63.39	110667	67857	2.49%
2026-06-23	63.33	62.15	-1.15	-1.82%	60.48	63.80	100560	62484	2.26%
2026-06-22	72.03	63.30	-7.68	-10.82%	61.51	72.03	233271	152240	5.24%
2026-06-18	69.71	70.98	1.14	1.63%	68.68	71.60	98236	69082	2.21%
2026-06-17	68.00	69.84	1.96	2.89%	67.18	70.90	126561	88240	2.84%
2026-06-16	67.28	67.88	0.70	1.04%	66.50	68.51	103469	69821	2.33%
2026-06-15	62.63	67.18	4.50	7.18%	62.61	67.23	115489	75681	2.60%
2026-06-12	64.50	62.68	-0.89	-1.40%	61.99	67.96	131842	86026	2.96%
2026-06-11	66.00	63.57	-2.33	-3.54%	62.71	66.97	86935	55844	1.95%
2026-06-10	67.87	65.90	-2.71	-3.95%	64.30	67.93	104058	68339	2.34%
2026-06-09	66.50	68.61	3.30	5.05%	64.66	69.39	126805	85584	2.85%
2026-06-08	65.68	65.31	-3.71	-5.38%	64.01	69.00	130087	86204	2.92%
2026-06-05	71.50	69.02	-2.82	-3.93%	67.89	72.19	149053	103666	3.35%
2026-06-04	70.50	71.84	-0.83	-1.14%	69.90	74.83	169058	122856	3.80%
2026-06-03	68.66	72.67	7.75	11.94%	68.66	77.90	291685	217178	6.55%
2026-06-02	59.25	64.92	5.92	10.03%	58.86	66.58	176460	112049	3.97%
2026-06-01	60.27	59.00	-1.28	-2.12%	57.57	62.50	119349	71357	2.68%
2026-05-29	61.63	60.28	0.67	1.12%	59.57	64.55	143900	88521	3.23%
2026-05-28	57.88	59.61	2.13	3.71%	57.19	61.66	100595	60131	2.26%
2026-05-27	59.30	57.48	-1.02	-1.74%	57.20	59.67	77092	45064	1.73%
2026-05-26	61.50	58.50	-2.00	-3.31%	57.01	61.99	89003	51999	2.00%
2026-05-25	60.60	60.50	0.97	1.63%	58.08	62.10	91940	55583	2.07%
2026-05-22	58.94	59.53	1.55	2.67%	58.33	61.00	94570	56392	2.13%
2026-05-21	63.63	57.98	-5.41	-8.53%	57.57	63.77	116356	71119	2.61%
2026-05-20	63.00	63.39	0.44	0.70%	61.34	64.10	69355	43708	1.56%
2026-05-19	63.24	62.95	0.15	0.24%	59.00	63.89	90994	55979	2.04%
2026-05-18	60.50	62.80	0.70	1.13%	60.48	63.66	91591	57178	2.06%
2026-05-15	66.80	62.10	-3.86	-5.85%	60.71	66.98	143074	89877	3.22%
2026-05-14	64.00	65.96	2.54	4.01%	63.99	67.67	146787	96633	3.30%
2026-05-13	62.86	63.42	-0.44	-0.69%	61.35	65.98	108611	69405	2.44%