博力威 (688345) - 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	53.00	55.65	3.15	6.00%	51.17	56.96	52200	28172	5.22%
2026-04-30	54.00	52.50	-1.63	-3.01%	52.43	54.00	15744	8341	1.57%
2026-04-29	52.27	54.13	1.28	2.42%	50.38	55.35	30046	15913	3.00%
2026-04-28	52.82	52.85	-0.67	-1.25%	51.51	54.50	23989	12657	2.40%
2026-04-27	55.30	53.52	-0.26	-0.48%	52.50	56.68	29525	15885	2.95%
2026-04-24	53.25	53.78	-0.57	-1.05%	52.80	54.73	18744	10033	1.87%
2026-04-23	54.60	54.35	-0.75	-1.36%	52.12	54.70	27028	14396	2.70%
2026-04-22	54.24	55.10	0.50	0.92%	54.08	57.80	37594	20991	3.76%
2026-04-21	53.66	54.60	0.40	0.74%	53.20	56.26	31436	17298	3.14%
2026-04-20	53.96	54.20	0.25	0.46%	52.88	55.35	32940	17851	3.29%
2026-04-17	52.24	53.95	1.71	3.27%	51.65	54.47	36177	19338	3.62%
2026-04-16	53.34	52.24	-1.07	-2.01%	51.83	53.89	44576	23434	4.46%
2026-04-15	55.00	53.31	-1.09	-2.00%	52.98	56.28	40309	21972	4.03%
2026-04-14	53.00	54.40	1.15	2.16%	52.00	54.50	45219	24062	4.52%
2026-04-13	51.39	53.25	2.62	5.17%	51.01	55.69	66086	35472	6.61%
2026-04-10	51.56	50.63	-1.16	-2.24%	49.95	52.69	56859	29035	5.69%
2026-04-09	48.50	51.79	2.85	5.82%	47.98	53.59	81980	41662	8.20%
2026-04-08	52.63	48.94	-2.66	-5.16%	48.27	53.59	76455	38069	7.65%
2026-04-07	43.34	51.60	8.60	20.00%	43.34	51.60	87475	42614	8.75%
2026-04-03	41.19	43.00	4.12	10.60%	40.59	44.00	55953	23869	5.60%
2026-04-02	39.25	38.88	-1.09	-2.73%	37.94	40.30	21790	8490	2.18%
2026-04-01	39.44	39.97	1.76	4.61%	38.50	41.17	32234	12841	3.22%
2026-03-31	40.77	38.21	-2.79	-6.80%	38.18	41.50	39958	15781	4.00%
2026-03-30	43.02	41.00	-2.90	-6.61%	39.51	43.39	44113	18172	4.41%
2026-03-27	43.90	43.90	-1.56	-3.43%	42.66	44.44	43184	18777	4.32%
2026-03-26	43.53	45.46	1.56	3.55%	42.44	46.35	60172	26655	6.02%
2026-03-25	44.50	43.90	-1.44	-3.18%	43.08	45.47	56097	24607	5.61%
2026-03-24	46.96	45.34	-1.62	-3.45%	43.50	48.98	64786	29520	6.48%
2026-03-23	41.99	46.96	4.54	10.70%	41.40	48.86	63899	29364	6.39%
2026-03-20	40.90	42.42	2.14	5.31%	40.45	43.50	34322	14431	3.43%
2026-03-19	39.43	40.28	0.57	1.44%	39.20	41.68	20308	8225	2.03%
2026-03-18	38.67	39.71	1.00	2.58%	38.50	40.58	22387	8924	2.24%
2026-03-17	40.90	38.71	-2.30	-5.61%	38.70	41.38	17583	6999	1.76%
2026-03-16	40.51	41.01	-0.39	-0.94%	38.85	41.01	28928	11617	2.89%
2026-03-13	41.31	41.40	0.09	0.22%	40.41	42.26	23621	9789	2.36%
2026-03-12	39.23	41.31	1.95	4.95%	39.02	42.45	35501	14510	3.55%
2026-03-11	38.09	39.36	1.22	3.20%	37.96	40.81	33969	13474	3.40%
2026-03-10	36.22	38.14	2.23	6.21%	36.22	38.22	19395	7255	1.94%
2026-03-09	35.80	35.91	-0.62	-1.70%	35.25	36.92	15083	5422	1.51%
2026-03-06	35.27	36.53	0.91	2.55%	35.20	36.86	14647	5304	1.46%
2026-03-05	36.20	35.62	0.17	0.48%	35.30	36.83	14519	5239	1.45%
2026-03-04	37.00	35.45	-1.25	-3.41%	35.35	37.22	13014	4689	1.30%
2026-03-03	37.69	36.70	-0.81	-2.16%	36.70	38.65	18097	6827	1.81%
2026-03-02	38.39	37.51	-1.27	-3.27%	37.22	39.60	23199	8835	2.32%
2026-02-27	38.69	38.78	0.09	0.23%	38.00	38.88	6605	2535	0.66%
2026-02-26	38.38	38.69	0.23	0.60%	37.95	38.70	10106	3873	1.01%
2026-02-25	38.00	38.46	0.64	1.69%	37.38	38.88	12426	4768	1.24%
2026-02-24	36.85	37.82	1.32	3.62%	36.80	38.29	13006	4909	1.30%
2026-02-13	36.92	36.50	-0.43	-1.16%	36.33	37.33	7346	2710	0.73%
2026-02-12	37.09	36.93	-0.30	-0.81%	36.43	37.30	8099	2986	0.81%
2026-02-11	37.82	37.23	-0.59	-1.56%	37.00	38.38	9549	3553	0.95%
2026-02-10	36.42	37.82	1.13	3.08%	36.42	38.32	15369	5770	1.54%
2026-02-09	35.89	36.69	1.05	2.95%	35.78	36.78	13174	4789	1.32%
2026-02-06	34.35	35.64	0.57	1.63%	34.35	36.10	9036	3209	0.90%
2026-02-05	35.98	35.07	-0.55	-1.54%	34.98	36.15	7517	2654	0.75%
2026-02-04	36.35	35.62	-0.64	-1.77%	35.13	36.35	10144	3603	1.01%
2026-02-03	35.55	36.26	0.89	2.52%	35.06	36.45	13655	4878	1.37%
2026-02-02	35.35	35.37	0.19	0.54%	34.87	36.40	15662	5620	1.57%
2026-01-30	34.87	35.18	0.78	2.27%	34.42	35.47	10439	3652	1.04%
2026-01-29	35.40	34.40	-1.04	-2.93%	34.13	35.91	13920	4871	1.39%
2026-01-28	36.77	35.44	-0.54	-1.50%	34.98	36.77	13918	4956	1.39%
2026-01-27	36.60	35.98	-0.66	-1.80%	34.36	36.96	19217	6847	1.92%