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 |
|---|
| 2026-03-26 | 8.48 | 8.60 | 0.10 | 1.18% | 8.43 | 8.83 | 423741 | 36844.18 | 1.27% |
| 2026-03-25 | 8.28 | 8.50 | 0.21 | 2.53% | 8.20 | 8.70 | 528603 | 45048.66 | 1.58% |
| 2026-03-24 | 8.08 | 8.29 | 0.30 | 3.75% | 7.81 | 8.33 | 536155 | 43356.56 | 1.60% |
| 2026-03-23 | 8.05 | 7.99 | -0.21 | -2.56% | 7.88 | 8.33 | 685639 | 55189.16 | 2.05% |
| 2026-03-20 | 8.47 | 8.20 | -0.28 | -3.30% | 8.18 | 8.56 | 543012 | 45482.20 | 1.62% |
| 2026-03-19 | 8.86 | 8.48 | -0.37 | -4.18% | 8.38 | 8.98 | 569495 | 48546.42 | 1.70% |
| 2026-03-18 | 8.70 | 8.85 | 0.17 | 1.96% | 8.57 | 8.90 | 479694 | 42124.62 | 1.43% |
| 2026-03-17 | 8.90 | 8.68 | -0.29 | -3.23% | 8.65 | 9.16 | 620026 | 54929.59 | 1.85% |
| 2026-03-16 | 9.36 | 8.97 | -0.34 | -3.65% | 8.91 | 9.50 | 776626 | 70798.41 | 2.32% |
| 2026-03-13 | 9.71 | 9.31 | -0.40 | -4.12% | 9.29 | 9.82 | 534612 | 50864.36 | 1.60% |
| 2026-03-12 | 9.91 | 9.71 | -0.25 | -2.51% | 9.53 | 9.97 | 686375 | 66856.45 | 2.05% |
| 2026-03-11 | 9.24 | 9.96 | 0.64 | 6.87% | 9.15 | 9.98 | 984936 | 94509.82 | 2.94% |
| 2026-03-10 | 9.35 | 9.32 | -0.23 | -2.41% | 9.23 | 9.50 | 586475 | 54592.19 | 1.75% |
| 2026-03-09 | 9.99 | 9.55 | -0.05 | -0.52% | 9.46 | 10.00 | 738089 | 71180.80 | 2.20% |
| 2026-03-06 | 9.50 | 9.60 | 0.04 | 0.42% | 9.30 | 9.75 | 656711 | 62871.21 | 1.96% |
| 2026-03-05 | 9.25 | 9.56 | 0.43 | 4.71% | 9.24 | 9.72 | 907276 | 86027.74 | 2.71% |
| 2026-03-04 | 9.12 | 9.13 | -0.14 | -1.51% | 9.10 | 9.41 | 636662 | 58775.69 | 1.90% |
| 2026-03-03 | 9.52 | 9.27 | -0.32 | -3.34% | 9.22 | 9.78 | 855492 | 80351.27 | 2.55% |
| 2026-03-02 | 9.41 | 9.59 | 0.22 | 2.35% | 9.15 | 9.68 | 1017221 | 96474.11 | 3.04% |
| 2026-02-27 | 9.31 | 9.37 | -0.04 | -0.43% | 9.19 | 9.50 | 645678 | 60144.92 | 1.93% |
| 2026-02-26 | 9.17 | 9.41 | 0.35 | 3.86% | 9.07 | 9.50 | 886644 | 82987.45 | 2.65% |
| 2026-02-25 | 8.73 | 9.06 | 0.41 | 4.74% | 8.69 | 9.40 | 1010653 | 92385.82 | 3.02% |
| 2026-02-24 | 8.38 | 8.65 | 0.32 | 3.84% | 8.35 | 8.82 | 545423 | 46911.20 | 1.63% |
| 2026-02-13 | 8.51 | 8.33 | -0.22 | -2.57% | 8.31 | 8.55 | 334102 | 28055.57 | 1.00% |
| 2026-02-12 | 8.70 | 8.55 | -0.18 | -2.06% | 8.53 | 8.81 | 353558 | 30561.82 | 1.06% |
| 2026-02-11 | 8.59 | 8.73 | 0.18 | 2.11% | 8.44 | 8.87 | 433727 | 37778.22 | 1.30% |
| 2026-02-10 | 8.60 | 8.55 | 0.04 | 0.47% | 8.42 | 8.75 | 361298 | 30871.20 | 1.08% |
| 2026-02-09 | 8.29 | 8.51 | 0.28 | 3.40% | 8.25 | 8.59 | 597182 | 50250.80 | 1.78% |
| 2026-02-06 | 8.08 | 8.23 | 0.13 | 1.60% | 7.93 | 8.40 | 496395 | 40871.07 | 1.48% |
| 2026-02-05 | 8.24 | 8.10 | -0.18 | -2.17% | 8.01 | 8.39 | 369549 | 30177.57 | 1.10% |
| 2026-02-04 | 8.29 | 8.28 | 0.13 | 1.60% | 8.05 | 8.33 | 455627 | 37421.09 | 1.36% |
| 2026-02-03 | 7.87 | 8.15 | 0.44 | 5.71% | 7.87 | 8.24 | 778300 | 62817.12 | 2.32% |
| 2026-02-02 | 8.32 | 7.71 | -0.74 | -8.76% | 7.69 | 8.38 | 1096701 | 87096.73 | 3.27% |
| 2026-01-30 | 8.60 | 8.45 | -0.22 | -2.54% | 8.20 | 8.82 | 571976 | 48456.59 | 1.71% |
| 2026-01-29 | 8.84 | 8.67 | -0.06 | -0.69% | 8.55 | 8.85 | 550987 | 47770.00 | 1.65% |
| 2026-01-28 | 8.48 | 8.73 | 0.22 | 2.59% | 8.48 | 8.84 | 602046 | 52380.32 | 1.80% |
| 2026-01-27 | 8.56 | 8.51 | -0.11 | -1.28% | 8.31 | 8.74 | 747949 | 63519.67 | 2.23% |
| 2026-01-26 | 8.70 | 8.62 | -0.06 | -0.69% | 8.51 | 8.79 | 518665 | 44721.26 | 1.55% |
| 2026-01-23 | 8.81 | 8.68 | -0.10 | -1.14% | 8.59 | 8.89 | 496264 | 43198.85 | 1.48% |
| 2026-01-22 | 8.67 | 8.78 | 0.11 | 1.27% | 8.54 | 8.86 | 534390 | 46494.15 | 1.60% |
| 2026-01-21 | 8.63 | 8.67 | 0.08 | 0.93% | 8.51 | 8.75 | 761083 | 65786.74 | 2.27% |
| 2026-01-20 | 8.13 | 8.59 | 0.42 | 5.14% | 8.13 | 8.69 | 1221605 | 102677.13 | 3.65% |
| 2026-01-19 | 7.71 | 8.17 | 0.43 | 5.56% | 7.66 | 8.23 | 974173 | 78861.48 | 2.91% |
| 2026-01-16 | 7.82 | 7.74 | -0.04 | -0.51% | 7.64 | 7.89 | 489922 | 37879.76 | 1.46% |
| 2026-01-15 | 7.50 | 7.78 | 0.28 | 3.73% | 7.46 | 7.96 | 719768 | 56025.63 | 2.15% |
| 2026-01-14 | 7.34 | 7.50 | 0.17 | 2.32% | 7.29 | 7.58 | 719447 | 53768.60 | 2.15% |
| 2026-01-13 | 7.37 | 7.33 | -0.04 | -0.54% | 7.28 | 7.48 | 485053 | 35827.54 | 1.45% |
| 2026-01-12 | 7.57 | 7.37 | -0.18 | -2.38% | 7.30 | 7.60 | 645351 | 47637.59 | 1.93% |
| 2026-01-09 | 7.70 | 7.55 | -0.11 | -1.44% | 7.52 | 7.74 | 515558 | 39093.60 | 1.54% |
| 2026-01-08 | 7.81 | 7.66 | -0.20 | -2.54% | 7.63 | 7.90 | 638294 | 49631.89 | 1.91% |
| 2026-01-07 | 7.78 | 7.86 | 0.21 | 2.75% | 7.60 | 7.96 | 825408 | 64113.88 | 2.46% |
| 2026-01-06 | 7.30 | 7.65 | 0.35 | 4.79% | 7.29 | 7.79 | 849040 | 64595.43 | 2.54% |
| 2026-01-05 | 7.40 | 7.30 | -0.14 | -1.88% | 7.08 | 7.46 | 822409 | 59475.27 | 2.46% |
| 2025-12-31 | 7.60 | 7.44 | -0.10 | -1.33% | 7.37 | 7.67 | 349133 | 26090.58 | 1.04% |
| 2025-12-30 | 7.35 | 7.54 | 0.19 | 2.59% | 7.30 | 7.64 | 517326 | 38899.55 | 1.54% |
| 2025-12-29 | 7.41 | 7.35 | -0.06 | -0.81% | 7.31 | 7.48 | 312018 | 23029.39 | 0.93% |
| 2025-12-26 | 7.37 | 7.41 | 0.06 | 0.82% | 7.28 | 7.50 | 504774 | 37422.35 | 1.51% |
| 2025-12-25 | 7.27 | 7.35 | 0.07 | 0.96% | 7.22 | 7.43 | 397227 | 29229.55 | 1.19% |
| 2025-12-24 | 7.16 | 7.28 | 0.12 | 1.68% | 7.02 | 7.34 | 407771 | 29357.12 | 1.22% |
| 2025-12-23 | 7.36 | 7.16 | -0.19 | -2.59% | 7.12 | 7.42 | 454121 | 32764.95 | 1.36% |
| 2025-12-22 | 7.18 | 7.35 | 0.21 | 2.94% | 7.16 | 7.42 | 499578 | 36624.83 | 1.49% |
| 2025-12-19 | 7.01 | 7.14 | 0.13 | 1.85% | 7.00 | 7.19 | 295842 | 21042.14 | 0.89% |
| 2025-12-18 | 6.88 | 7.01 | 0.13 | 1.89% | 6.87 | 7.20 | 422972 | 29966.91 | 1.27% |
| 2025-12-17 | 6.87 | 6.88 | 0.00 | 0.00% | 6.73 | 7.00 | 518175 | 35548.01 | 1.56% |
| 2025-12-16 | 7.06 | 6.88 | -0.15 | -2.13% | 6.78 | 7.09 | 388097 | 26709.48 | 1.17% |
| 2025-12-15 | 6.88 | 7.03 | 0.19 | 2.78% | 6.82 | 7.30 | 523834 | 37178.38 | 1.58% |
| 2025-12-12 | 6.90 | 6.84 | -0.05 | -0.73% | 6.82 | 7.01 | 272122 | 18720.46 | 0.82% |
| 2025-12-11 | 6.93 | 6.89 | -0.01 | -0.14% | 6.89 | 7.07 | 281357 | 19581.37 | 0.85% |
| 2025-12-10 | 6.94 | 6.90 | -0.05 | -0.72% | 6.80 | 7.02 | 396941 | 27316.43 | 1.19% |
| 2025-12-09 | 7.07 | 6.95 | -0.18 | -2.52% | 6.92 | 7.16 | 435490 | 30653.63 | 1.31% |
| 2025-12-08 | 7.34 | 7.13 | -0.22 | -2.99% | 6.99 | 7.35 | 723132 | 51375.83 | 2.18% |
| 2025-12-05 | 7.09 | 7.35 | 0.26 | 3.67% | 7.05 | 7.39 | 430939 | 31284.04 | 1.30% |
| 2025-12-04 | 7.21 | 7.09 | -0.11 | -1.53% | 7.05 | 7.27 | 333085 | 23730.69 | 1.00% |
| 2025-12-03 | 7.17 | 7.20 | 0.03 | 0.42% | 7.11 | 7.34 | 309387 | 22381.83 | 0.93% |
| 2025-12-02 | 7.23 | 7.17 | -0.05 | -0.69% | 7.09 | 7.24 | 255843 | 18309.93 | 0.77% |
| 2025-12-01 | 7.11 | 7.22 | 0.12 | 1.69% | 7.06 | 7.33 | 433748 | 31290.96 | 1.31% |
| 2025-11-28 | 7.16 | 7.10 | -0.05 | -0.70% | 7.07 | 7.24 | 262407 | 18694.49 | 0.79% |
| 2025-11-27 | 6.90 | 7.15 | 0.24 | 3.47% | 6.90 | 7.29 | 488155 | 34683.45 | 1.47% |
| 2025-11-26 | 7.00 | 6.91 | -0.08 | -1.14% | 6.90 | 7.08 | 326498 | 22720.11 | 0.98% |
| 2025-11-25 | 7.03 | 6.99 | -0.01 | -0.14% | 6.94 | 7.10 | 311479 | 21815.27 | 0.94% |
深证大盘股票行情在线 K线走势图
博源化工(000683)股票查询
沪市涨幅前二十
深市涨幅前二十
创业板涨幅前二十
