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
2026-03-20	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%
2026-01-26	36.73	36.64	0.01	0.03%	36.51	37.72	19124	7082	1.91%
2026-01-23	35.96	36.63	0.71	1.98%	35.81	36.69	13718	4979	1.37%
2026-01-22	36.36	35.92	-0.52	-1.43%	35.76	37.26	16394	5955	1.64%
2026-01-21	35.80	36.44	0.43	1.19%	35.46	36.50	13191	4760	1.32%
2026-01-20	35.47	36.01	0.54	1.52%	35.15	36.03	14595	5208	1.46%
2026-01-19	34.93	35.47	0.41	1.17%	34.93	35.76	12085	4277	1.21%
2026-01-16	35.90	35.06	-0.84	-2.34%	34.61	36.20	18093	6343	1.81%
2026-01-15	34.36	35.90	1.54	4.48%	34.02	36.36	23201	8245	2.32%
2026-01-14	34.09	34.36	0.33	0.97%	33.71	35.30	16418	5671	1.64%
2026-01-13	33.77	34.03	0.13	0.38%	33.02	34.64	17531	5957	1.75%
2026-01-12	33.30	33.90	0.45	1.35%	32.69	34.14	16971	5688	1.70%
2026-01-09	32.98	33.45	0.28	0.84%	32.98	33.93	15089	5051	1.51%
2026-01-08	33.01	33.17	0.11	0.33%	32.74	33.47	8194	2716	0.82%
2026-01-07	33.42	33.06	0.07	0.21%	32.77	33.60	9827	3262	0.98%
2026-01-06	32.82	32.99	0.51	1.57%	32.51	33.32	13436	4421	1.34%
2026-01-05	31.20	32.48	1.28	4.10%	31.14	32.63	13956	4495	1.40%
2025-12-31	31.50	31.20	-0.25	-0.79%	30.90	31.79	9380	2928	0.94%
2025-12-30	31.67	31.45	-0.54	-1.69%	31.00	32.13	11692	3687	1.17%
2025-12-29	32.89	31.99	-0.91	-2.77%	31.85	32.94	10540	3389	1.05%
2025-12-26	32.90	32.90	-0.08	-0.24%	32.81	33.77	10083	3348	1.01%
2025-12-25	31.77	32.98	1.18	3.71%	31.53	33.03	11668	3783	1.17%
2025-12-24	31.02	31.80	0.51	1.63%	31.01	31.89	6801	2154	0.68%
2025-12-23	30.95	31.29	0.31	1.00%	30.61	31.42	9072	2819	0.91%
2025-12-22	31.10	30.98	-0.06	-0.19%	30.82	31.51	8751	2717	0.88%
2025-12-19	31.30	31.04	0.24	0.78%	30.97	31.77	9910	3093	0.99%
2025-12-18	31.89	30.80	-1.09	-3.42%	30.73	32.49	13016	4097	1.30%
2025-12-17	31.10	31.89	0.94	3.04%	30.24	32.27	12032	3757	1.20%
2025-12-16	31.54	30.95	-0.44	-1.40%	30.71	31.54	6864	2124	0.69%
2025-12-15	32.00	31.39	-0.01	-0.03%	31.24	32.00	6838	2154	0.68%
2025-12-12	31.94	31.40	-0.40	-1.26%	31.40	32.21	7069	2246	0.71%