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
2025-12-16	32.35	31.80	-0.20	-0.63%	31.66	32.39	41723	13345	0.94%
2025-12-15	33.76	32.00	-2.20	-6.43%	32.00	33.82	74553	24320	1.68%
2025-12-12	33.61	34.20	0.21	0.62%	33.40	34.20	67526	22804	1.52%
2025-12-11	34.48	33.99	-0.35	-1.02%	33.75	34.77	65426	22320	1.47%
2025-12-10	34.61	34.34	-0.59	-1.69%	34.15	35.58	64652	22472	1.45%
2025-12-09	35.20	34.93	-0.37	-1.05%	34.48	35.53	45696	15948	1.03%
2025-12-08	34.38	35.30	0.92	2.68%	33.96	35.80	69946	24407	1.57%
2025-12-05	34.13	34.38	0.25	0.73%	33.50	34.38	36913	12546	0.83%
2025-12-04	34.74	34.13	-0.43	-1.24%	33.75	35.60	46717	16076	1.05%
2025-12-03	34.88	34.56	-0.31	-0.89%	34.30	35.50	34492	11974	0.78%
2025-12-02	35.50	34.87	-0.73	-2.05%	34.54	36.31	45993	16093	1.03%
2025-12-01	34.84	35.60	0.61	1.74%	34.72	35.82	99507	35127	2.24%
2025-11-28	32.40	34.99	2.39	7.33%	32.35	35.81	95744	32716	2.15%
2025-11-27	31.87	32.60	1.02	3.23%	31.87	32.69	36441	11818	0.82%
2025-11-26	31.31	31.58	0.27	0.86%	31.08	31.77	21763	6865	0.49%
2025-11-25	31.52	31.31	-0.30	-0.95%	31.26	32.14	23334	7375	0.52%
2025-11-24	30.81	31.61	0.58	1.87%	30.81	32.00	27198	8540	0.61%
2025-11-21	31.21	31.03	-0.18	-0.58%	30.71	31.72	34106	10620	0.77%
2025-11-20	31.76	31.21	-0.71	-2.22%	31.04	32.10	21974	6901	0.49%
2025-11-19	32.18	31.92	-0.38	-1.18%	31.70	32.39	26271	8414	0.59%
2025-11-18	32.40	32.30	0.20	0.62%	31.70	32.53	22462	7221	0.50%
2025-11-17	31.71	32.10	0.20	0.63%	31.43	32.29	29962	9589	0.67%
2025-11-14	31.69	31.90	0.21	0.66%	31.50	32.57	27939	8937	0.63%
2025-11-13	31.31	31.69	0.34	1.08%	31.08	31.85	21036	6632	0.47%
2025-11-12	31.62	31.35	-0.35	-1.10%	31.25	31.97	23914	7538	0.54%
2025-11-11	32.33	31.70	-0.35	-1.09%	31.44	32.36	22604	7193	0.51%
2025-11-10	32.18	32.05	0.15	0.47%	31.90	32.55	30674	9883	0.69%
2025-11-07	32.78	31.90	-0.90	-2.74%	31.70	32.78	35712	11440	0.80%
2025-11-06	32.56	32.80	0.47	1.45%	32.53	33.33	24667	8110	0.55%
2025-11-05	31.89	32.33	0.16	0.50%	31.55	32.69	27872	8978	0.63%
2025-11-04	32.94	32.17	-0.81	-2.46%	31.90	32.94	28989	9369	0.65%
2025-11-03	33.60	32.98	-0.44	-1.32%	32.60	33.60	35864	11820	0.81%
2025-10-31	33.58	33.42	-0.36	-1.07%	33.05	34.07	31719	10641	0.71%
2025-10-30	33.69	33.78	-0.04	-0.12%	33.33	34.19	31457	10648	0.71%
2025-10-29	33.33	33.82	0.42	1.26%	33.22	33.90	23155	7769	0.52%
2025-10-28	33.57	33.40	-0.13	-0.39%	33.00	33.64	27268	9081	0.61%
2025-10-27	33.88	33.53	0.24	0.72%	33.30	34.10	41166	13853	0.93%
2025-10-24	32.78	33.29	0.86	2.65%	32.47	33.38	29564	9775	0.66%
2025-10-23	32.80	32.43	-0.40	-1.22%	32.08	32.87	22800	7375	0.51%
2025-10-22	32.43	32.83	0.00	0.00%	32.20	33.10	30897	10095	0.69%
2025-10-21	32.10	32.83	1.29	4.09%	31.88	33.15	56285	18348	1.26%
2025-10-20	31.31	31.54	0.50	1.61%	31.09	31.93	32946	10376	0.74%
2025-10-17	31.81	31.04	-0.76	-2.39%	30.97	32.07	42980	13542	0.97%
2025-10-16	32.83	31.80	-1.25	-3.78%	31.62	32.86	45681	14697	1.03%
2025-10-15	31.66	33.05	1.39	4.39%	31.62	33.05	47951	15485	1.08%
2025-10-14	33.90	31.66	-1.84	-5.49%	31.47	34.06	77308	25118	1.74%
2025-10-13	33.18	33.50	-1.07	-3.10%	32.62	34.04	84396	28170	1.90%
2025-10-10	34.60	34.66	-0.25	-0.72%	34.51	35.49	72331	25267	1.63%
2025-10-09	37.10	34.91	-2.43	-6.51%	34.86	37.36	112202	39773	2.52%
2025-09-30	36.73	37.34	0.37	1.00%	36.73	37.83	33016	12324	0.74%
2025-09-29	36.75	36.97	0.22	0.60%	36.75	37.43	36652	13572	0.82%
2025-09-26	37.83	36.75	-1.17	-3.09%	36.70	37.90	44825	16679	1.01%
2025-09-25	38.24	37.92	-0.60	-1.56%	37.83	38.75	44763	17089	1.01%
2025-09-24	37.71	38.52	0.52	1.37%	37.36	39.00	59927	22859	1.35%
2025-09-23	39.12	38.00	-0.54	-1.40%	37.00	39.90	72127	27520	1.62%
2025-09-22	37.30	38.54	1.86	5.07%	36.70	38.73	76316	28792	1.71%
2025-09-19	36.99	36.68	-0.48	-1.29%	36.37	37.43	55079	20266	1.24%
2025-09-18	37.79	37.16	-0.59	-1.56%	36.76	39.19	89775	34266	2.02%
2025-09-17	37.06	37.75	0.91	2.47%	36.84	38.19	59850	22500	1.34%
2025-09-16	36.70	36.84	0.11	0.30%	36.20	37.18	50495	18569	1.13%
2025-09-15	36.64	36.73	0.04	0.11%	36.50	37.38	52293	19281	1.18%
2025-09-12	37.53	36.69	-0.73	-1.95%	36.38	37.53	66859	24660	1.50%
2025-09-11	37.01	37.42	0.26	0.70%	36.53	37.60	61482	22844	1.38%
2025-09-10	37.69	37.16	-0.58	-1.54%	37.00	37.93	56772	21225	1.28%
2025-09-09	36.75	37.74	0.62	1.67%	36.65	39.35	121454	46311	2.73%
2025-09-08	35.88	37.12	1.05	2.91%	35.60	37.27	83797	30573	1.88%