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
2026-06-18	53.45	52.67	0.08	0.15%	51.59	53.45	15373	8051	1.52%
2026-06-17	51.90	52.59	0.59	1.13%	51.10	52.80	13819	7214	1.36%
2026-06-16	51.57	52.00	0.95	1.86%	49.79	52.47	16334	8429	1.61%
2026-06-15	49.22	51.05	2.17	4.44%	48.83	51.18	19293	9648	1.92%
2026-06-12	48.00	48.88	1.40	2.95%	47.34	49.37	20643	10000	2.05%
2026-06-11	47.80	47.48	-0.12	-0.25%	46.86	48.28	9276	4390	0.92%
2026-06-10	48.00	47.60	-0.43	-0.90%	46.00	48.33	13848	6525	1.38%
2026-06-09	48.38	48.03	0.83	1.76%	47.08	48.56	11154	5338	1.11%
2026-06-08	48.61	47.20	-2.39	-4.82%	46.47	48.61	16907	8034	1.68%
2026-06-05	50.79	49.59	-1.01	-2.00%	47.08	50.99	22318	10944	2.22%
2026-06-04	49.88	50.60	-0.12	-0.24%	48.88	50.96	15600	7827	1.55%
2026-06-03	51.31	50.72	-0.60	-1.17%	49.51	52.31	18932	9625	1.88%
2026-06-02	49.78	51.32	1.54	3.09%	49.50	52.48	25642	13122	2.56%
2026-06-01	55.00	49.78	-2.62	-5.00%	49.69	55.57	35612	18537	3.56%
2026-05-29	55.02	52.40	-2.62	-4.76%	51.50	56.00	28346	14929	2.83%
2026-05-28	57.50	55.02	-2.74	-4.74%	52.41	58.09	42652	23396	4.27%
2026-05-27	61.61	57.76	-4.12	-6.66%	57.61	62.36	42607	25202	4.26%
2026-05-26	59.95	61.88	1.93	3.22%	58.75	65.48	57610	36072	5.76%
2026-05-25	55.50	59.95	5.32	9.74%	54.87	61.52	52106	30490	5.21%
2026-05-22	54.00	54.63	1.08	2.02%	53.35	56.49	28765	15791	2.88%
2026-05-21	56.95	53.55	-3.54	-6.20%	53.50	57.30	33724	18789	3.37%
2026-05-20	59.00	57.09	-0.83	-1.43%	55.10	59.28	43279	24521	4.33%
2026-05-19	53.73	57.92	5.18	9.82%	53.40	62.62	65777	38497	6.58%
2026-05-18	52.00	52.74	-1.36	-2.51%	51.60	53.57	27765	14550	2.78%
2026-05-15	57.70	54.10	-3.12	-5.45%	53.20	58.27	46616	25835	4.66%
2026-05-14	52.47	57.22	4.93	9.43%	51.71	57.55	50184	27822	5.02%
2026-05-13	51.68	52.29	0.19	0.36%	51.34	53.28	19588	10242	1.96%
2026-05-12	53.90	52.10	-1.90	-3.52%	50.60	53.90	33366	17214	3.34%
2026-05-11	52.62	54.00	1.25	2.37%	51.51	54.18	25898	13713	2.59%
2026-05-08	53.95	52.95	-1.49	-2.74%	52.25	54.52	32311	17150	3.23%
2026-05-07	55.65	54.44	-1.21	-2.17%	53.61	56.00	34276	18766	3.43%
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%