博源化工(000683)股票行情
博源化工(000683)股票行情历史数据
| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|
| 2025-08-01 | 5.74 | 5.74 | -0.03 | -0.52% | 5.69 | 5.82 | 761763 | 43767.36 | 2.30% |
| 2025-07-31 | 5.97 | 5.77 | -0.32 | -5.25% | 5.72 | 6.09 | 1550720 | 90940.69 | 4.67% |
| 2025-07-30 | 6.12 | 6.09 | 0.02 | 0.33% | 6.01 | 6.22 | 1251142 | 76476.16 | 3.77% |
| 2025-07-29 | 5.90 | 6.07 | 0.14 | 2.36% | 5.72 | 6.09 | 1405880 | 82836.08 | 4.24% |
| 2025-07-28 | 5.81 | 5.93 | -0.07 | -1.17% | 5.70 | 6.03 | 1726399 | 101848.43 | 5.20% |
| 2025-07-25 | 5.83 | 6.00 | 0.24 | 4.17% | 5.82 | 6.24 | 2702511 | 163523.16 | 8.14% |
| 2025-07-24 | 5.51 | 5.76 | 0.22 | 3.97% | 5.43 | 5.78 | 1355708 | 76283.12 | 4.09% |
| 2025-07-23 | 5.66 | 5.54 | -0.16 | -2.81% | 5.50 | 5.77 | 1295802 | 72917.30 | 3.91% |
| 2025-07-22 | 5.47 | 5.70 | 0.23 | 4.20% | 5.38 | 5.71 | 1994668 | 110553.74 | 6.01% |
| 2025-07-21 | 5.19 | 5.47 | 0.50 | 10.06% | 5.19 | 5.47 | 2202987 | 119105.97 | 6.64% |
| 2025-07-18 | 4.96 | 4.97 | 0.02 | 0.40% | 4.93 | 4.99 | 341376 | 16926.32 | 1.03% |
| 2025-07-17 | 4.94 | 4.95 | 0.01 | 0.20% | 4.92 | 4.97 | 225547 | 11143.46 | 0.68% |
| 2025-07-16 | 4.98 | 4.94 | -0.05 | -1.00% | 4.92 | 5.00 | 322240 | 15945.72 | 0.97% |
| 2025-07-15 | 5.04 | 4.99 | -0.02 | -0.40% | 4.97 | 5.05 | 290805 | 14533.02 | 0.88% |
| 2025-07-14 | 5.05 | 5.01 | -0.05 | -0.99% | 4.99 | 5.06 | 309161 | 15529.79 | 0.93% |
| 2025-07-11 | 5.09 | 5.06 | -0.03 | -0.59% | 5.04 | 5.11 | 420744 | 21354.21 | 1.27% |
| 2025-07-10 | 4.92 | 5.09 | 0.19 | 3.88% | 4.91 | 5.10 | 719824 | 36210.88 | 2.17% |
| 2025-07-09 | 4.91 | 4.90 | 0.00 | 0.00% | 4.89 | 4.97 | 443304 | 21837.10 | 1.34% |
| 2025-07-08 | 4.83 | 4.90 | 0.07 | 1.45% | 4.82 | 4.92 | 495200 | 24177.62 | 1.49% |
| 2025-07-07 | 4.82 | 4.83 | 0.02 | 0.42% | 4.79 | 4.83 | 171535 | 8258.74 | 0.52% |
| 2025-07-04 | 4.85 | 4.81 | -0.02 | -0.41% | 4.81 | 4.86 | 214160 | 10337.94 | 0.65% |
| 2025-07-03 | 4.85 | 4.83 | -0.05 | -1.02% | 4.81 | 4.85 | 233481 | 11273.82 | 0.70% |
| 2025-07-02 | 4.77 | 4.88 | 0.11 | 2.31% | 4.75 | 4.89 | 512731 | 24723.79 | 1.55% |
| 2025-07-01 | 4.77 | 4.77 | -0.02 | -0.42% | 4.75 | 4.78 | 164679 | 7844.89 | 0.50% |
| 2025-06-30 | 4.83 | 4.79 | -0.04 | -0.83% | 4.75 | 4.85 | 338607 | 16194.26 | 1.02% |
| 2025-06-27 | 4.79 | 4.83 | 0.06 | 1.26% | 4.79 | 4.88 | 455564 | 22045.62 | 1.37% |
| 2025-06-26 | 4.78 | 4.77 | -0.01 | -0.21% | 4.76 | 4.79 | 215395 | 10283.22 | 0.65% |
| 2025-06-25 | 4.78 | 4.78 | 0.00 | 0.00% | 4.73 | 4.79 | 298214 | 14180.76 | 0.90% |
| 2025-06-24 | 4.75 | 4.78 | 0.03 | 0.63% | 4.73 | 4.79 | 232489 | 11082.10 | 0.70% |
| 2025-06-23 | 4.73 | 4.75 | 0.01 | 0.21% | 4.72 | 4.77 | 147618 | 7003.52 | 0.44% |
| 2025-06-20 | 4.76 | 4.74 | -0.02 | -0.42% | 4.73 | 4.80 | 194038 | 9239.85 | 0.58% |
| 2025-06-19 | 4.84 | 4.76 | -0.08 | -1.65% | 4.75 | 4.84 | 288010 | 13775.03 | 0.87% |
| 2025-06-18 | 4.88 | 4.84 | -0.03 | -0.62% | 4.84 | 4.94 | 330729 | 16149.61 | 1.00% |
| 2025-06-17 | 4.87 | 4.87 | 0.01 | 0.21% | 4.81 | 4.89 | 445207 | 21584.82 | 1.34% |
| 2025-06-16 | 5.15 | 5.16 | 0.03 | 0.58% | 5.12 | 5.18 | 492940 | 25399.50 | 1.49% |
| 2025-06-13 | 5.08 | 5.13 | 0.04 | 0.79% | 5.08 | 5.15 | 357764 | 18326.78 | 1.08% |
| 2025-06-12 | 5.14 | 5.09 | -0.04 | -0.78% | 5.08 | 5.15 | 293613 | 14986.11 | 0.88% |
| 2025-06-11 | 5.10 | 5.13 | 0.02 | 0.39% | 5.10 | 5.17 | 266854 | 13702.70 | 0.80% |
| 2025-06-10 | 5.13 | 5.11 | 0.02 | 0.39% | 5.07 | 5.14 | 287765 | 14699.76 | 0.87% |
| 2025-06-09 | 5.11 | 5.09 | 0.00 | 0.00% | 5.07 | 5.11 | 209002 | 10632.31 | 0.63% |
| 2025-06-06 | 5.12 | 5.09 | -0.02 | -0.39% | 5.09 | 5.13 | 134957 | 6894.17 | 0.41% |
| 2025-06-05 | 5.12 | 5.11 | -0.01 | -0.20% | 5.10 | 5.17 | 312559 | 16050.87 | 0.94% |
| 2025-06-04 | 5.05 | 5.12 | 0.08 | 1.59% | 5.04 | 5.14 | 312717 | 15938.06 | 0.94% |
| 2025-06-03 | 5.03 | 5.04 | 0.01 | 0.20% | 5.01 | 5.05 | 155057 | 7810.64 | 0.47% |
| 2025-05-30 | 5.04 | 5.03 | -0.02 | -0.40% | 5.02 | 5.06 | 171162 | 8620.32 | 0.52% |
| 2025-05-29 | 5.02 | 5.05 | 0.04 | 0.80% | 5.00 | 5.06 | 208172 | 10494.12 | 0.63% |
| 2025-05-28 | 5.01 | 5.01 | 0.00 | 0.00% | 5.00 | 5.03 | 141369 | 7089.82 | 0.43% |
| 2025-05-27 | 5.02 | 5.01 | -0.01 | -0.20% | 5.00 | 5.03 | 204689 | 10257.28 | 0.62% |
| 2025-05-26 | 5.06 | 5.02 | -0.04 | -0.79% | 5.00 | 5.07 | 236999 | 11927.93 | 0.71% |
| 2025-05-23 | 5.07 | 5.06 | -0.01 | -0.20% | 5.06 | 5.11 | 260195 | 13222.57 | 0.78% |
| 2025-05-22 | 5.12 | 5.07 | -0.05 | -0.98% | 5.06 | 5.13 | 370255 | 18849.44 | 1.11% |
| 2025-05-21 | 5.12 | 5.12 | 0.00 | 0.00% | 5.11 | 5.18 | 379712 | 19522.33 | 1.14% |
| 2025-05-20 | 5.13 | 5.12 | -0.02 | -0.39% | 5.09 | 5.14 | 359112 | 18357.05 | 1.08% |
| 2025-05-19 | 5.14 | 5.14 | -0.02 | -0.39% | 5.12 | 5.16 | 283605 | 14570.67 | 0.85% |
| 2025-05-16 | 5.18 | 5.16 | -0.02 | -0.39% | 5.15 | 5.19 | 226697 | 11699.83 | 0.68% |
| 2025-05-15 | 5.24 | 5.18 | -0.07 | -1.33% | 5.18 | 5.29 | 356296 | 18602.99 | 1.07% |
| 2025-05-14 | 5.18 | 5.25 | 0.07 | 1.35% | 5.16 | 5.25 | 366218 | 19101.24 | 1.10% |
| 2025-05-13 | 5.20 | 5.18 | 0.00 | 0.00% | 5.16 | 5.21 | 293734 | 15217.67 | 0.88% |
| 2025-05-12 | 5.15 | 5.18 | 0.04 | 0.78% | 5.13 | 5.18 | 234008 | 12059.87 | 0.70% |
| 2025-05-09 | 5.17 | 5.14 | -0.02 | -0.39% | 5.13 | 5.17 | 183166 | 9423.70 | 0.55% |
| 2025-05-08 | 5.17 | 5.16 | -0.03 | -0.58% | 5.13 | 5.18 | 213755 | 11037.46 | 0.64% |
| 2025-05-07 | 5.17 | 5.19 | 0.05 | 0.97% | 5.14 | 5.21 | 344288 | 17793.63 | 1.04% |
| 2025-05-06 | 5.15 | 5.14 | 0.01 | 0.19% | 5.09 | 5.16 | 306140 | 15682.34 | 0.92% |
| 2025-04-30 | 5.12 | 5.13 | 0.00 | 0.00% | 5.11 | 5.15 | 232265 | 11901.49 | 0.70% |
| 2025-04-29 | 5.14 | 5.13 | -0.03 | -0.58% | 5.08 | 5.17 | 338552 | 17342.95 | 1.02% |
| 2025-04-28 | 5.22 | 5.16 | -0.05 | -0.96% | 5.12 | 5.24 | 360865 | 18601.30 | 1.09% |
| 2025-04-25 | 5.10 | 5.21 | 0.12 | 2.36% | 5.10 | 5.28 | 625746 | 32603.46 | 1.88% |
| 2025-04-24 | 5.14 | 5.09 | -0.06 | -1.17% | 5.07 | 5.14 | 292772 | 14944.07 | 0.88% |
| 2025-04-23 | 5.09 | 5.15 | 0.09 | 1.78% | 5.06 | 5.18 | 384121 | 19678.99 | 1.16% |
| 2025-04-22 | 5.07 | 5.06 | -0.02 | -0.39% | 5.05 | 5.11 | 296717 | 15050.29 | 0.89% |
| 2025-04-21 | 5.07 | 5.08 | 0.02 | 0.40% | 5.04 | 5.09 | 194994 | 9884.30 | 0.59% |
| 2025-04-18 | 5.10 | 5.06 | -0.03 | -0.59% | 5.05 | 5.11 | 157945 | 7999.92 | 0.48% |
| 2025-04-17 | 5.01 | 5.09 | 0.06 | 1.19% | 5.00 | 5.12 | 331780 | 16854.46 | 1.00% |
| 2025-04-16 | 5.08 | 5.03 | -0.05 | -0.98% | 4.98 | 5.08 | 426660 | 21416.36 | 1.28% |
| 2025-04-15 | 5.15 | 5.08 | -0.06 | -1.17% | 5.07 | 5.16 | 316481 | 16117.32 | 0.95% |
| 2025-04-14 | 5.14 | 5.14 | 0.03 | 0.59% | 5.11 | 5.18 | 332642 | 17114.31 | 1.00% |
| 2025-04-11 | 5.10 | 5.11 | -0.02 | -0.39% | 5.08 | 5.16 | 300467 | 15378.31 | 0.90% |
| 2025-04-10 | 5.15 | 5.13 | 0.06 | 1.18% | 5.10 | 5.17 | 432736 | 22232.93 | 1.30% |
| 2025-04-09 | 5.10 | 5.07 | -0.09 | -1.74% | 4.97 | 5.10 | 528463 | 26649.99 | 1.59% |
| 2025-04-08 | 5.02 | 5.16 | 0.15 | 2.99% | 5.02 | 5.26 | 666374 | 34383.73 | 2.00% |
深证大盘股票行情在线 K线走势图
