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
2026-09-01	53.86	51.88	-1.46	-2.74%	51.22	54.09	11069	5751	1.09%
2026-08-31	51.23	53.34	1.22	2.34%	50.80	53.80	15406	8079	1.52%
2026-08-28	52.68	52.12	-0.83	-1.57%	52.05	53.69	10015	5276	0.99%
2026-08-27	51.16	52.95	1.67	3.26%	50.36	53.67	15107	7901	1.49%
2026-08-26	51.11	51.28	-0.29	-0.56%	50.85	53.19	16120	8314	1.59%
2026-08-25	52.10	51.57	-1.62	-3.05%	50.11	52.68	14687	7509	1.45%
2026-08-24	53.40	53.19	-0.33	-0.62%	52.33	54.96	16497	8835	1.63%
2026-08-21	54.99	53.52	-1.31	-2.39%	52.80	54.99	16229	8695	1.60%
2026-08-20	54.14	54.83	0.54	0.99%	53.16	55.37	16946	9195	1.67%
2026-08-19	55.89	54.29	-2.51	-4.42%	53.91	57.05	20369	11237	2.01%
2026-08-18	57.49	56.80	-0.96	-1.66%	56.68	58.50	20222	11603	1.99%
2026-08-17	59.29	57.76	-0.30	-0.52%	55.50	59.89	30850	17686	3.04%
2026-08-14	53.03	58.06	4.98	9.38%	52.53	60.20	37911	22012	3.74%
2026-08-13	55.35	53.08	-2.77	-4.96%	52.50	56.40	25899	14083	2.55%
2026-08-12	54.50	55.85	0.85	1.55%	54.50	55.98	8458	4693	0.83%
2026-08-11	56.56	55.00	-0.62	-1.11%	54.80	56.56	11793	6535	1.16%
2026-08-10	55.25	55.62	0.00	0.00%	53.70	55.98	14271	7830	1.41%
2026-08-07	54.16	55.62	1.46	2.70%	52.79	55.98	17887	9792	1.76%
2026-08-06	53.06	54.16	1.37	2.60%	52.30	55.85	19240	10437	1.90%
2026-08-05	49.29	52.79	4.21	8.67%	47.93	53.42	22284	11503	2.20%
2026-08-04	47.79	48.58	0.83	1.74%	47.79	49.75	14363	7012	1.42%
2026-08-03	50.98	47.75	-2.40	-4.79%	47.38	50.98	17282	8378	1.70%
2026-07-31	49.48	50.15	1.34	2.75%	47.60	52.32	21210	10729	2.09%
2026-07-30	49.93	48.81	-1.62	-3.21%	47.59	51.22	28889	14154	2.85%
2026-07-29	47.04	50.43	3.53	7.53%	46.67	51.40	32097	15901	3.17%
2026-07-28	49.77	46.90	1.02	2.22%	44.88	49.77	30472	14348	3.01%
2026-07-27	41.00	45.88	4.37	10.53%	41.00	45.97	21310	9407	2.10%
2026-07-24	39.39	41.51	0.98	2.42%	39.39	42.10	17152	7048	1.69%
2026-07-23	38.77	40.53	1.26	3.21%	38.76	40.59	16365	6551	1.61%
2026-07-22	40.56	39.27	-1.50	-3.68%	38.85	41.26	20659	8220	2.04%
2026-07-21	41.50	40.77	0.78	1.95%	36.00	41.50	28995	11289	2.86%
2026-07-20	43.00	39.99	-3.25	-7.52%	38.91	43.95	24777	10244	2.44%
2026-07-17	47.42	43.24	-3.75	-7.98%	43.01	47.42	25421	11396	2.51%
2026-07-16	48.03	46.99	-1.33	-2.75%	45.90	48.47	20627	9698	2.03%
2026-07-15	46.78	48.32	-0.73	-1.49%	46.78	51.30	18418	9158	1.82%
2026-07-14	47.86	49.05	1.19	2.49%	46.91	50.49	19725	9650	1.95%
2026-07-13	50.90	47.86	-3.44	-6.71%	46.60	51.56	18998	9293	1.87%
2026-07-10	53.10	51.30	-1.78	-3.35%	50.93	54.79	20947	11047	2.07%
2026-07-09	52.66	53.08	-0.25	-0.47%	50.32	53.89	24200	12663	2.39%
2026-07-08	56.12	53.33	-3.17	-5.61%	52.77	56.50	23536	12696	2.32%
2026-07-07	57.42	56.50	-1.51	-2.60%	54.80	59.94	25921	14782	2.56%
2026-07-06	58.50	58.01	-1.01	-1.71%	57.50	61.90	30464	18044	3.00%
2026-07-03	64.17	59.02	-3.07	-4.94%	59.01	64.17	39206	23881	3.87%
2026-07-02	60.49	62.09	1.69	2.80%	60.10	66.80	53033	33788	5.23%
2026-07-01	59.30	60.40	2.32	3.99%	58.08	63.63	51308	31431	5.06%
2026-06-30	51.88	58.08	5.96	11.44%	51.58	59.92	46542	25693	4.59%
2026-06-29	55.00	52.12	-2.43	-4.45%	51.50	55.00	18133	9584	1.79%
2026-06-26	53.89	54.55	-0.33	-0.60%	53.70	57.33	20009	11041	1.97%
2026-06-25	56.50	54.88	-1.92	-3.38%	53.22	57.08	24445	13350	2.41%
2026-06-24	55.53	56.80	-0.19	-0.33%	55.53	58.21	25868	14741	2.55%
2026-06-23	53.24	56.99	3.32	6.19%	53.00	59.48	36155	20410	3.57%
2026-06-22	53.06	53.67	1.00	1.90%	51.58	55.00	28275	15063	2.79%
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%