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 |
|---|
| 2025-06-18 | 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% |
| 2025-04-07 | 5.35 | 5.01 | -0.52 | -9.40% | 4.98 | 5.35 | 809302 | 41340.12 | 2.43% |
| 2025-04-03 | 5.52 | 5.53 | -0.03 | -0.54% | 5.48 | 5.58 | 248095 | 13705.64 | 0.75% |
| 2025-04-02 | 5.56 | 5.56 | -0.01 | -0.18% | 5.51 | 5.61 | 203945 | 11335.02 | 0.61% |
| 2025-04-01 | 5.49 | 5.57 | 0.11 | 2.01% | 5.45 | 5.58 | 310781 | 17160.09 | 0.93% |
| 2025-03-31 | 5.55 | 5.46 | -0.11 | -1.97% | 5.42 | 5.59 | 431403 | 23678.71 | 1.30% |
| 2025-03-28 | 5.79 | 5.57 | -0.22 | -3.80% | 5.55 | 5.81 | 679178 | 38223.69 | 2.04% |
| 2025-03-27 | 5.81 | 5.79 | -0.04 | -0.69% | 5.77 | 5.87 | 313239 | 18215.57 | 0.94% |
| 2025-03-26 | 5.83 | 5.83 | -0.02 | -0.34% | 5.81 | 5.93 | 501477 | 29384.15 | 1.51% |
| 2025-03-25 | 5.69 | 5.85 | 0.15 | 2.63% | 5.67 | 5.85 | 618142 | 35756.06 | 1.86% |
| 2025-03-24 | 5.67 | 5.70 | 0.03 | 0.53% | 5.62 | 5.71 | 251806 | 14270.61 | 0.76% |
| 2025-03-21 | 5.73 | 5.67 | -0.07 | -1.22% | 5.64 | 5.77 | 352967 | 20108.22 | 1.06% |
| 2025-03-20 | 5.76 | 5.74 | -0.02 | -0.35% | 5.74 | 5.83 | 339878 | 19659.84 | 1.02% |
| 2025-03-19 | 5.78 | 5.76 | -0.03 | -0.52% | 5.74 | 5.80 | 220876 | 12722.60 | 0.66% |
| 2025-03-18 | 5.78 | 5.79 | 0.03 | 0.52% | 5.71 | 5.82 | 455545 | 26310.47 | 1.37% |
| 2025-03-17 | 5.75 | 5.76 | 0.01 | 0.17% | 5.72 | 5.80 | 407135 | 23438.44 | 1.22% |
| 2025-03-14 | 5.71 | 5.75 | 0.03 | 0.52% | 5.68 | 5.76 | 412998 | 23687.85 | 1.24% |
| 2025-03-13 | 5.71 | 5.72 | 0.01 | 0.18% | 5.64 | 5.74 | 325233 | 18481.79 | 0.98% |
| 2025-03-12 | 5.79 | 5.71 | -0.08 | -1.38% | 5.70 | 5.81 | 349688 | 20037.13 | 1.05% |
| 2025-03-11 | 5.55 | 5.79 | 0.20 | 3.58% | 5.51 | 5.81 | 819371 | 46878.88 | 2.46% |
| 2025-03-10 | 5.63 | 5.59 | -0.04 | -0.71% | 5.55 | 5.68 | 348249 | 19532.90 | 1.05% |
| 2025-03-07 | 5.50 | 5.63 | 0.12 | 2.18% | 5.48 | 5.71 | 640846 | 36018.88 | 1.93% |
| 2025-03-06 | 5.52 | 5.51 | 0.00 | 0.00% | 5.46 | 5.53 | 365755 | 20117.33 | 1.10% |
| 2025-03-05 | 5.63 | 5.51 | -0.13 | -2.30% | 5.50 | 5.66 | 483501 | 26836.55 | 1.45% |
| 2025-03-04 | 5.63 | 5.64 | 0.01 | 0.18% | 5.53 | 5.69 | 426737 | 23884.72 | 1.28% |
| 2025-03-03 | 5.65 | 5.63 | -0.02 | -0.35% | 5.62 | 5.76 | 527050 | 29931.01 | 1.59% |
| 2025-02-28 | 5.56 | 5.65 | 0.08 | 1.44% | 5.54 | 5.80 | 1189899 | 67612.66 | 3.59% |
| 2025-02-27 | 5.46 | 5.57 | 0.13 | 2.39% | 5.41 | 5.59 | 835563 | 45916.62 | 2.52% |
| 2025-02-26 | 5.38 | 5.44 | 0.05 | 0.93% | 5.38 | 5.49 | 553536 | 30146.48 | 1.67% |
| 2025-02-25 | 5.39 | 5.39 | -0.02 | -0.37% | 5.32 | 5.42 | 576810 | 30976.84 | 1.74% |
| 2025-02-24 | 5.38 | 5.41 | 0.02 | 0.37% | 5.36 | 5.44 | 459125 | 24753.36 | 1.39% |
| 2025-02-21 | 5.44 | 5.39 | -0.06 | -1.10% | 5.37 | 5.45 | 503277 | 27166.77 | 1.52% |
| 2025-02-20 | 5.45 | 5.45 | -0.03 | -0.55% | 5.37 | 5.49 | 468622 | 25436.25 | 1.41% |
深证大盘股票行情在线 K线走势图
