博晖创新(300318)股票行情 博晖创新股票行情 300318股票行情_爱股网
博晖创新(300318)股票行情
博晖创新(300318)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 |
|---|
| 2025-10-27 | 5.74 | 5.70 | -0.05 | -0.87% | 5.67 | 5.78 | 61141 | 3486.95 | 0.77% | 0.00 |
| 2025-10-24 | 5.74 | 5.75 | 0.00 | 0.00% | 5.70 | 5.78 | 41211 | 2367.34 | 0.52% | 0.00 |
| 2025-10-23 | 5.72 | 5.75 | 0.01 | 0.17% | 5.68 | 5.77 | 55161 | 3153.29 | 0.69% | 0.00 |
| 2025-10-22 | 5.69 | 5.74 | 0.04 | 0.70% | 5.67 | 5.77 | 47786 | 2742.72 | 0.60% | 0.00 |
| 2025-10-21 | 5.62 | 5.70 | 0.08 | 1.42% | 5.59 | 5.70 | 43256 | 2447.97 | 0.54% | 0.00 |
| 2025-10-20 | 5.62 | 5.62 | 0.07 | 1.26% | 5.55 | 5.62 | 57558 | 3221.15 | 0.72% | 0.00 |
| 2025-10-17 | 5.60 | 5.55 | -0.06 | -1.07% | 5.53 | 5.65 | 54032 | 3018.34 | 0.68% | 0.00 |
| 2025-10-16 | 5.55 | 5.61 | 0.05 | 0.90% | 5.52 | 5.61 | 49141 | 2739.06 | 0.62% | 0.00 |
| 2025-10-15 | 5.53 | 5.56 | 0.03 | 0.54% | 5.51 | 5.62 | 45249 | 2521.40 | 0.57% | 0.00 |
| 2025-10-14 | 5.56 | 5.53 | 0.01 | 0.18% | 5.51 | 5.59 | 53806 | 2985.47 | 0.67% | 0.00 |
| 2025-10-13 | 5.51 | 5.52 | -0.06 | -1.08% | 5.29 | 5.53 | 60318 | 3295.74 | 0.76% | 0.00 |
| 2025-10-10 | 5.55 | 5.58 | 0.02 | 0.36% | 5.53 | 5.61 | 43000 | 2398.65 | 0.54% | 0.00 |
| 2025-10-09 | 5.62 | 5.56 | -0.06 | -1.07% | 5.53 | 5.66 | 64639 | 3594.88 | 0.81% | 0.00 |
| 2025-09-30 | 5.61 | 5.62 | 0.04 | 0.72% | 5.56 | 5.63 | 39436 | 2209.75 | 0.49% | 0.00 |
| 2025-09-29 | 5.57 | 5.58 | 0.00 | 0.00% | 5.47 | 5.60 | 38603 | 2142.24 | 0.48% | 0.00 |
| 2025-09-26 | 5.57 | 5.58 | -0.02 | -0.36% | 5.54 | 5.62 | 45814 | 2557.04 | 0.57% | 0.00 |
| 2025-09-25 | 5.69 | 5.60 | -0.07 | -1.23% | 5.57 | 5.70 | 55047 | 3097.34 | 0.69% | 0.00 |
| 2025-09-24 | 5.66 | 5.67 | 0.07 | 1.25% | 5.56 | 5.69 | 52418 | 2962.37 | 0.66% | 0.00 |
| 2025-09-23 | 5.69 | 5.60 | -0.09 | -1.58% | 5.48 | 5.70 | 71686 | 3980.97 | 0.90% | 0.00 |
| 2025-09-22 | 5.69 | 5.69 | -0.01 | -0.18% | 5.68 | 5.76 | 49315 | 2816.36 | 0.62% | 0.00 |
| 2025-09-19 | 5.76 | 5.70 | -0.08 | -1.38% | 5.67 | 5.80 | 70511 | 4025.61 | 0.88% | 0.00 |
| 2025-09-18 | 5.89 | 5.78 | -0.09 | -1.53% | 5.75 | 5.91 | 71103 | 4152.83 | 0.89% | 0.00 |
| 2025-09-17 | 5.93 | 5.87 | -0.06 | -1.01% | 5.85 | 5.93 | 44974 | 2641.15 | 0.56% | 0.00 |
| 2025-09-16 | 5.87 | 5.93 | 0.06 | 1.02% | 5.82 | 5.95 | 54967 | 3238.13 | 0.69% | 0.00 |
| 2025-09-15 | 5.89 | 5.87 | -0.01 | -0.17% | 5.83 | 5.90 | 43197 | 2530.46 | 0.54% | 0.00 |
| 2025-09-12 | 5.94 | 5.88 | -0.05 | -0.84% | 5.84 | 5.95 | 52184 | 3073.56 | 0.65% | 0.00 |
| 2025-09-11 | 5.91 | 5.93 | 0.05 | 0.85% | 5.76 | 5.93 | 56251 | 3295.55 | 0.70% | 0.00 |
| 2025-09-10 | 5.95 | 5.88 | -0.01 | -0.17% | 5.87 | 5.96 | 45955 | 2712.75 | 0.58% | 0.00 |
| 2025-09-09 | 6.01 | 5.89 | -0.10 | -1.67% | 5.87 | 6.01 | 76408 | 4524.83 | 0.96% | 0.00 |
| 2025-09-08 | 5.87 | 5.99 | 0.13 | 2.22% | 5.85 | 5.99 | 84703 | 5041.70 | 1.06% | 0.00 |
| 2025-09-05 | 5.82 | 5.86 | 0.04 | 0.69% | 5.70 | 5.89 | 79269 | 4593.83 | 0.99% | 0.00 |
| 2025-09-04 | 5.79 | 5.82 | 0.02 | 0.34% | 5.73 | 5.89 | 92788 | 5408.83 | 1.16% | 0.00 |
| 2025-09-03 | 5.88 | 5.80 | -0.07 | -1.19% | 5.77 | 6.04 | 85728 | 5031.74 | 1.07% | 0.00 |
| 2025-09-02 | 5.98 | 5.87 | -0.11 | -1.84% | 5.81 | 6.00 | 103887 | 6102.53 | 1.30% | 0.00 |
| 2025-09-01 | 5.92 | 5.98 | 0.07 | 1.18% | 5.86 | 6.01 | 71763 | 4273.28 | 0.90% | 0.00 |
| 2025-08-29 | 5.94 | 5.91 | -0.08 | -1.34% | 5.89 | 6.03 | 100777 | 5998.94 | 1.26% | 0.00 |
| 2025-08-28 | 6.14 | 5.99 | -0.20 | -3.23% | 5.77 | 6.21 | 217310 | 12993.31 | 2.72% | 0.00 |
| 2025-08-27 | 6.44 | 6.19 | -0.24 | -3.73% | 6.18 | 6.47 | 149955 | 9481.18 | 1.88% | 0.00 |
| 2025-08-26 | 6.40 | 6.43 | 0.04 | 0.63% | 6.36 | 6.50 | 121153 | 7798.91 | 1.52% | 0.00 |
| 2025-08-25 | 6.39 | 6.39 | 0.01 | 0.16% | 6.32 | 6.43 | 129891 | 8286.48 | 1.63% | 0.00 |
| 2025-08-22 | 6.45 | 6.38 | -0.07 | -1.09% | 6.35 | 6.46 | 107558 | 6858.62 | 1.35% | 15.00 |
| 2025-08-21 | 6.41 | 6.45 | 0.04 | 0.62% | 6.39 | 6.48 | 112318 | 7218.74 | 1.41% | 0.00 |
| 2025-08-20 | 6.39 | 6.41 | 0.00 | 0.00% | 6.31 | 6.43 | 102426 | 6523.09 | 1.28% | 0.00 |
| 2025-08-19 | 6.38 | 6.41 | 0.04 | 0.63% | 6.36 | 6.49 | 111237 | 7142.40 | 1.39% | 0.00 |
| 2025-08-18 | 6.38 | 6.37 | 0.02 | 0.31% | 6.33 | 6.45 | 113272 | 7233.48 | 1.42% | 0.00 |
| 2025-08-15 | 6.33 | 6.35 | 0.05 | 0.79% | 6.28 | 6.39 | 77260 | 4898.59 | 0.97% | 0.00 |
| 2025-08-14 | 6.50 | 6.30 | -0.16 | -2.48% | 6.29 | 6.50 | 129904 | 8276.16 | 1.63% | 0.00 |
| 2025-08-13 | 6.46 | 6.46 | -0.02 | -0.31% | 6.40 | 6.50 | 85906 | 5539.48 | 1.08% | 0.00 |
| 2025-08-12 | 6.55 | 6.48 | -0.05 | -0.77% | 6.45 | 6.62 | 77917 | 5074.70 | 0.98% | 0.00 |
| 2025-08-11 | 6.46 | 6.53 | 0.07 | 1.08% | 6.43 | 6.54 | 86654 | 5628.97 | 1.09% | 0.00 |
| 2025-08-08 | 6.43 | 6.46 | 0.00 | 0.00% | 6.38 | 6.55 | 113549 | 7341.72 | 1.42% | 0.00 |
| 2025-08-07 | 6.43 | 6.46 | 0.04 | 0.62% | 6.40 | 6.57 | 119049 | 7713.93 | 1.49% | 0.00 |
| 2025-08-06 | 6.53 | 6.42 | -0.13 | -1.98% | 6.38 | 6.58 | 134748 | 8683.08 | 1.69% | 0.00 |
| 2025-08-05 | 6.57 | 6.55 | -0.02 | -0.30% | 6.52 | 6.68 | 177489 | 11679.96 | 2.22% | 0.00 |
| 2025-08-04 | 6.44 | 6.57 | 0.11 | 1.70% | 6.31 | 6.70 | 243700 | 15857.00 | 3.05% | 10.00 |
| 2025-08-01 | 6.38 | 6.46 | 0.06 | 0.94% | 6.38 | 6.56 | 107223 | 6943.16 | 1.34% | 0.00 |
| 2025-07-31 | 6.45 | 6.40 | -0.04 | -0.62% | 6.37 | 6.50 | 131897 | 8494.47 | 1.65% | 0.00 |
| 2025-07-30 | 6.42 | 6.44 | 0.00 | 0.00% | 6.36 | 6.50 | 134875 | 8677.88 | 1.69% | 0.00 |
| 2025-07-29 | 6.45 | 6.44 | 0.09 | 1.42% | 6.31 | 6.49 | 141955 | 9078.24 | 1.78% | 5.00 |
| 2025-07-28 | 6.38 | 6.35 | -0.02 | -0.31% | 6.34 | 6.48 | 113172 | 7233.58 | 1.42% | 0.00 |
| 2025-07-25 | 6.40 | 6.37 | -0.03 | -0.47% | 6.33 | 6.47 | 142121 | 9085.63 | 1.78% | 0.00 |
| 2025-07-24 | 6.20 | 6.40 | 0.24 | 3.90% | 6.18 | 6.43 | 200512 | 12696.46 | 2.51% | 0.00 |
| 2025-07-23 | 6.18 | 6.16 | -0.03 | -0.48% | 6.14 | 6.24 | 94866 | 5867.82 | 1.19% | 0.00 |
| 2025-07-22 | 6.28 | 6.19 | -0.09 | -1.43% | 6.17 | 6.30 | 97357 | 6054.38 | 1.22% | 0.00 |
| 2025-07-21 | 6.27 | 6.28 | 0.03 | 0.48% | 6.22 | 6.32 | 98996 | 6213.80 | 1.24% | 0.00 |
| 2025-07-18 | 6.26 | 6.25 | 0.01 | 0.16% | 6.16 | 6.30 | 79479 | 4931.64 | 1.00% | 0.00 |
| 2025-07-17 | 6.18 | 6.24 | 0.04 | 0.65% | 6.16 | 6.26 | 80643 | 5018.78 | 1.01% | 32.00 |
| 2025-07-16 | 6.13 | 6.20 | 0.07 | 1.14% | 6.10 | 6.20 | 82034 | 5052.02 | 1.03% | 0.00 |
| 2025-07-15 | 6.22 | 6.13 | -0.11 | -1.76% | 6.08 | 6.24 | 115746 | 7107.67 | 1.45% | 0.00 |
| 2025-07-14 | 6.24 | 6.24 | 0.02 | 0.32% | 6.19 | 6.29 | 102814 | 6402.72 | 1.29% | 0.00 |
| 2025-07-11 | 6.21 | 6.22 | -0.04 | -0.64% | 6.19 | 6.33 | 153304 | 9556.46 | 1.92% | 0.00 |
| 2025-07-10 | 6.22 | 6.26 | 0.03 | 0.48% | 6.17 | 6.47 | 273803 | 17345.28 | 3.43% | 0.00 |
| 2025-07-09 | 6.31 | 6.23 | -0.12 | -1.89% | 6.17 | 6.31 | 269760 | 16777.33 | 3.38% | 0.00 |
| 2025-07-08 | 5.99 | 6.35 | 0.38 | 6.37% | 5.96 | 6.49 | 414189 | 26072.02 | 5.19% | 0.00 |
| 2025-07-07 | 5.99 | 5.97 | 0.00 | 0.00% | 5.94 | 6.07 | 67701 | 4059.63 | 0.85% | 0.00 |
| 2025-07-04 | 5.99 | 5.97 | -0.03 | -0.50% | 5.95 | 6.03 | 61956 | 3702.78 | 0.78% | 0.00 |
| 2025-07-03 | 5.94 | 6.00 | 0.06 | 1.01% | 5.92 | 6.01 | 81278 | 4860.71 | 1.02% | 0.00 |
| 2025-07-02 | 5.98 | 5.94 | -0.03 | -0.50% | 5.90 | 5.99 | 78062 | 4635.56 | 0.98% | 0.00 |
| 2025-07-01 | 5.90 | 5.97 | 0.08 | 1.36% | 5.87 | 5.97 | 100046 | 5930.81 | 1.25% | 0.00 |
| 2025-06-30 | 5.88 | 5.89 | 0.05 | 0.86% | 5.81 | 5.90 | 67032 | 3932.51 | 0.84% | 0.00 |
深证大盘股票行情在线 K线走势图
博晖创新(300318)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
