广博股份(002103)股票行情
广博股份(002103)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 | 10.15 | 10.12 | -0.04 | -0.39% | 10.01 | 10.18 | 136608 | 13780.32 | 3.62% |
| 2025-07-31 | 10.29 | 10.16 | -0.11 | -1.07% | 10.15 | 10.34 | 123171 | 12602.97 | 3.27% |
| 2025-07-30 | 10.26 | 10.27 | -0.04 | -0.39% | 10.23 | 10.38 | 103582 | 10662.73 | 2.75% |
| 2025-07-29 | 10.40 | 10.31 | -0.09 | -0.87% | 10.22 | 10.40 | 121259 | 12463.47 | 3.22% |
| 2025-07-28 | 10.40 | 10.40 | 0.02 | 0.19% | 10.33 | 10.46 | 100871 | 10487.86 | 2.68% |
| 2025-07-25 | 10.39 | 10.38 | 0.07 | 0.68% | 10.32 | 10.48 | 151850 | 15797.96 | 4.03% |
| 2025-07-24 | 10.26 | 10.31 | 0.05 | 0.49% | 10.20 | 10.32 | 110380 | 11357.13 | 2.93% |
| 2025-07-23 | 10.27 | 10.26 | -0.05 | -0.48% | 10.23 | 10.36 | 118030 | 12159.80 | 3.13% |
| 2025-07-22 | 10.52 | 10.31 | -0.18 | -1.72% | 10.28 | 10.53 | 210412 | 21765.30 | 5.58% |
| 2025-07-21 | 10.47 | 10.49 | 0.00 | 0.00% | 10.44 | 10.55 | 148730 | 15597.92 | 3.94% |
| 2025-07-18 | 10.61 | 10.49 | -0.12 | -1.13% | 10.45 | 10.65 | 167820 | 17629.86 | 4.45% |
| 2025-07-17 | 10.55 | 10.61 | 0.02 | 0.19% | 10.42 | 10.61 | 162750 | 17164.64 | 4.32% |
| 2025-07-16 | 10.55 | 10.59 | 0.11 | 1.05% | 10.48 | 10.79 | 249419 | 26561.71 | 6.61% |
| 2025-07-15 | 10.59 | 10.48 | -0.10 | -0.95% | 10.34 | 10.62 | 187393 | 19558.35 | 4.97% |
| 2025-07-14 | 10.74 | 10.58 | -0.16 | -1.49% | 10.56 | 10.74 | 178343 | 18905.34 | 4.73% |
| 2025-07-11 | 10.71 | 10.74 | -0.02 | -0.19% | 10.56 | 10.77 | 229181 | 24462.59 | 6.08% |
| 2025-07-10 | 10.82 | 10.76 | -0.21 | -1.91% | 10.69 | 11.02 | 301665 | 32567.21 | 8.00% |
| 2025-07-09 | 10.78 | 10.97 | 0.17 | 1.57% | 10.76 | 11.12 | 475252 | 52163.11 | 12.60% |
| 2025-07-08 | 10.72 | 10.80 | 0.05 | 0.47% | 10.66 | 10.80 | 234487 | 25208.99 | 6.22% |
| 2025-07-07 | 10.64 | 10.75 | 0.02 | 0.19% | 10.61 | 10.84 | 233811 | 25149.78 | 6.20% |
| 2025-07-04 | 10.93 | 10.73 | -0.12 | -1.11% | 10.66 | 10.93 | 279066 | 30033.60 | 7.40% |
| 2025-07-03 | 10.91 | 10.85 | -0.01 | -0.09% | 10.76 | 11.18 | 379905 | 41371.09 | 10.08% |
| 2025-07-02 | 11.33 | 10.86 | -0.62 | -5.40% | 10.86 | 11.48 | 630847 | 70044.17 | 16.73% |
| 2025-07-01 | 11.64 | 11.48 | 0.01 | 0.09% | 11.41 | 12.25 | 1191036 | 140204.52 | 31.59% |
| 2025-06-30 | 10.43 | 11.47 | 1.04 | 9.97% | 10.32 | 11.47 | 752443 | 83796.23 | 19.95% |
| 2025-06-27 | 10.58 | 10.43 | -0.09 | -0.86% | 10.37 | 10.61 | 255151 | 26619.63 | 6.77% |
| 2025-06-26 | 10.21 | 10.52 | 0.25 | 2.43% | 10.06 | 10.59 | 407990 | 42385.64 | 10.82% |
| 2025-06-25 | 10.21 | 10.27 | 0.05 | 0.49% | 10.13 | 10.39 | 253046 | 25913.37 | 6.71% |
| 2025-06-24 | 10.09 | 10.22 | 0.13 | 1.29% | 10.06 | 10.25 | 284890 | 28971.86 | 7.56% |
| 2025-06-23 | 9.92 | 10.09 | 0.00 | 0.00% | 9.92 | 10.12 | 243762 | 24469.33 | 6.46% |
| 2025-06-20 | 10.21 | 10.09 | -0.24 | -2.32% | 10.03 | 10.31 | 255616 | 25930.95 | 6.78% |
| 2025-06-19 | 10.80 | 10.33 | -0.51 | -4.70% | 10.30 | 10.80 | 371368 | 38873.50 | 9.85% |
| 2025-06-18 | 11.40 | 10.84 | -0.75 | -6.47% | 10.77 | 11.41 | 473555 | 51858.76 | 12.56% |
| 2025-06-17 | 12.04 | 11.59 | -0.44 | -3.66% | 11.50 | 12.10 | 530340 | 61928.06 | 14.06% |
| 2025-06-16 | 11.36 | 12.03 | 0.39 | 3.35% | 11.20 | 12.09 | 751704 | 89072.99 | 19.94% |
| 2025-06-13 | 11.63 | 11.64 | -0.10 | -0.85% | 11.01 | 11.99 | 712262 | 81148.52 | 18.89% |
| 2025-06-12 | 11.15 | 11.74 | 0.40 | 3.53% | 11.10 | 11.86 | 828208 | 95894.07 | 21.96% |
| 2025-06-11 | 11.03 | 11.34 | 0.38 | 3.47% | 10.97 | 11.50 | 692865 | 78151.91 | 18.37% |
| 2025-06-10 | 10.94 | 10.96 | 0.02 | 0.18% | 10.70 | 11.16 | 514440 | 56208.93 | 13.64% |
| 2025-06-09 | 10.52 | 10.94 | 0.37 | 3.50% | 10.41 | 11.10 | 555222 | 60105.88 | 14.72% |
| 2025-06-06 | 11.15 | 10.57 | -0.95 | -8.25% | 10.37 | 11.15 | 750047 | 79745.76 | 19.89% |
| 2025-06-05 | 11.60 | 11.52 | -0.18 | -1.54% | 11.46 | 12.20 | 667896 | 79013.87 | 17.71% |
| 2025-06-04 | 11.78 | 11.70 | -0.22 | -1.85% | 11.51 | 12.00 | 607366 | 71013.91 | 16.11% |
| 2025-06-03 | 11.25 | 11.92 | 0.52 | 4.56% | 11.15 | 12.16 | 733778 | 86400.47 | 19.46% |
| 2025-05-30 | 11.36 | 11.40 | -0.17 | -1.47% | 11.36 | 12.33 | 786924 | 92686.27 | 20.87% |
| 2025-05-29 | 11.82 | 11.57 | -0.81 | -6.54% | 11.34 | 11.95 | 872856 | 101504.62 | 23.15% |
| 2025-05-28 | 11.76 | 12.38 | 0.87 | 7.56% | 11.20 | 12.66 | 1399231 | 166372.08 | 37.11% |
| 2025-05-27 | 10.33 | 11.51 | 1.05 | 10.04% | 10.33 | 11.51 | 729458 | 81007.70 | 19.35% |
| 2025-05-26 | 10.25 | 10.46 | 0.41 | 4.08% | 9.85 | 10.47 | 594142 | 60877.04 | 15.76% |
| 2025-05-23 | 10.61 | 10.05 | -0.95 | -8.64% | 10.02 | 10.65 | 753627 | 77523.20 | 19.99% |
| 2025-05-22 | 10.17 | 11.00 | 0.45 | 4.27% | 10.00 | 11.58 | 1133536 | 122209.47 | 30.06% |
| 2025-05-21 | 10.80 | 10.55 | 0.24 | 2.33% | 10.55 | 11.34 | 1399311 | 153049.80 | 37.11% |
| 2025-05-20 | 9.34 | 10.31 | 0.94 | 10.03% | 9.34 | 10.31 | 453715 | 45611.24 | 12.03% |
| 2025-05-19 | 9.03 | 9.37 | 0.27 | 2.97% | 8.92 | 9.42 | 233507 | 21472.53 | 6.19% |
| 2025-05-16 | 9.15 | 9.10 | -0.29 | -3.09% | 8.94 | 9.25 | 279090 | 25339.75 | 7.40% |
| 2025-05-15 | 9.88 | 9.39 | -0.11 | -1.16% | 9.38 | 10.20 | 498266 | 48368.54 | 13.21% |
| 2025-05-14 | 9.39 | 9.50 | 0.10 | 1.06% | 9.27 | 9.50 | 143950 | 13502.82 | 3.82% |
| 2025-05-13 | 9.50 | 9.40 | 0.04 | 0.43% | 9.34 | 9.68 | 170290 | 16141.27 | 4.52% |
| 2025-05-12 | 9.46 | 9.36 | 0.00 | 0.00% | 9.27 | 9.55 | 156207 | 14680.91 | 4.14% |
| 2025-05-09 | 9.62 | 9.36 | -0.24 | -2.50% | 9.30 | 9.62 | 143529 | 13455.20 | 3.81% |
| 2025-05-08 | 9.31 | 9.60 | 0.20 | 2.13% | 9.28 | 9.65 | 239656 | 22864.85 | 6.36% |
| 2025-05-07 | 9.77 | 9.40 | -0.43 | -4.37% | 9.32 | 9.89 | 378796 | 36203.30 | 10.05% |
| 2025-05-06 | 9.34 | 9.83 | 0.58 | 6.27% | 9.34 | 9.97 | 376483 | 36541.81 | 9.98% |
| 2025-04-30 | 9.19 | 9.25 | 0.13 | 1.43% | 9.18 | 9.44 | 258292 | 24042.83 | 6.85% |
| 2025-04-29 | 9.35 | 9.12 | -0.16 | -1.72% | 8.90 | 9.35 | 306229 | 28078.12 | 8.12% |
| 2025-04-28 | 9.04 | 9.28 | 0.26 | 2.88% | 8.83 | 9.36 | 359975 | 33067.51 | 9.55% |
| 2025-04-25 | 8.96 | 9.02 | 0.07 | 0.78% | 8.95 | 9.25 | 224010 | 20349.51 | 5.94% |
| 2025-04-24 | 8.90 | 8.95 | -0.01 | -0.11% | 8.82 | 9.18 | 246241 | 22106.70 | 6.53% |
| 2025-04-23 | 9.04 | 8.96 | 0.05 | 0.56% | 8.92 | 9.32 | 243009 | 22023.99 | 6.44% |
| 2025-04-22 | 8.91 | 8.91 | -0.03 | -0.34% | 8.86 | 9.10 | 170848 | 15333.77 | 4.53% |
| 2025-04-21 | 8.71 | 8.94 | 0.23 | 2.64% | 8.63 | 9.03 | 207651 | 18520.72 | 5.51% |
| 2025-04-18 | 8.86 | 8.71 | -0.15 | -1.69% | 8.64 | 8.93 | 204667 | 17872.65 | 5.43% |
| 2025-04-17 | 8.84 | 8.86 | 0.08 | 0.91% | 8.72 | 9.08 | 331943 | 29507.45 | 8.80% |
| 2025-04-16 | 9.12 | 8.78 | -0.65 | -6.89% | 8.72 | 9.50 | 591962 | 53506.57 | 15.70% |
| 2025-04-15 | 9.50 | 9.43 | 0.27 | 2.95% | 9.40 | 10.08 | 848221 | 83498.99 | 22.49% |
| 2025-04-14 | 8.48 | 9.16 | 0.83 | 9.96% | 8.48 | 9.16 | 171174 | 15318.39 | 4.54% |
| 2025-04-11 | 8.22 | 8.33 | -0.06 | -0.72% | 8.22 | 8.46 | 114423 | 9607.66 | 3.03% |
| 2025-04-10 | 8.14 | 8.39 | 0.41 | 5.14% | 8.09 | 8.49 | 219120 | 18299.25 | 5.81% |
| 2025-04-09 | 7.45 | 7.98 | 0.35 | 4.59% | 6.87 | 8.09 | 284797 | 21394.25 | 7.55% |
| 2025-04-08 | 7.81 | 7.63 | -0.79 | -9.38% | 7.58 | 8.26 | 258290 | 20011.65 | 6.85% |
深证大盘股票行情在线 K线走势图
