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
2026-06-22	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%
2026-05-12	62.37	63.86	1.46	2.34%	60.08	65.22	149297	93393	3.35%
2026-05-11	61.86	62.40	1.44	2.36%	59.65	62.78	119834	73425	2.69%
2026-05-08	59.77	60.96	0.19	0.31%	58.82	61.61	72704	44108	1.63%
2026-05-07	58.04	60.77	2.70	4.65%	57.35	61.10	88406	52899	1.99%
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%