博腾股份(300363)股票行情
博腾股份(300363)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 | 23.54 | 23.52 | -0.27 | -1.13% | 23.45 | 24.35 | 261616 | 62320.12 | 5.23% | 2.00 |
| 2025-07-31 | 24.15 | 23.79 | -0.50 | -2.06% | 23.56 | 24.70 | 428448 | 103294.45 | 8.56% | 0.00 |
| 2025-07-30 | 24.71 | 24.29 | -1.19 | -4.67% | 23.93 | 25.18 | 497696 | 122281.18 | 9.94% | 18.00 |
| 2025-07-29 | 24.85 | 25.48 | 0.64 | 2.58% | 23.90 | 26.25 | 645576 | 162726.78 | 12.90% | 27.00 |
| 2025-07-28 | 23.66 | 24.84 | 1.18 | 4.99% | 23.25 | 24.98 | 489069 | 117887.04 | 9.77% | 6.00 |
| 2025-07-25 | 22.05 | 23.66 | 1.66 | 7.55% | 21.95 | 24.93 | 653118 | 154797.56 | 13.05% | 3.00 |
| 2025-07-24 | 21.20 | 22.00 | 0.90 | 4.27% | 21.10 | 22.31 | 534113 | 116662.84 | 10.67% | 6.00 |
| 2025-07-23 | 20.20 | 21.10 | 1.09 | 5.45% | 20.18 | 22.09 | 602850 | 129007.91 | 12.05% | 0.00 |
| 2025-07-22 | 19.91 | 20.01 | -0.04 | -0.20% | 19.80 | 20.66 | 305951 | 61661.62 | 6.11% | 3.00 |
| 2025-07-21 | 20.10 | 20.05 | 0.04 | 0.20% | 19.66 | 20.10 | 222579 | 44362.59 | 4.45% | 0.00 |
| 2025-07-18 | 20.02 | 20.01 | -0.06 | -0.30% | 19.75 | 20.25 | 267496 | 53385.66 | 5.35% | 0.00 |
| 2025-07-17 | 19.40 | 20.07 | 0.55 | 2.82% | 19.25 | 20.14 | 387294 | 76419.98 | 7.74% | 19.00 |
| 2025-07-16 | 19.60 | 19.52 | -0.10 | -0.51% | 19.30 | 19.77 | 240913 | 46881.55 | 4.81% | 65.00 |
| 2025-07-15 | 19.58 | 19.62 | -0.04 | -0.20% | 19.11 | 19.90 | 362744 | 70662.68 | 7.25% | 6.00 |
| 2025-07-14 | 20.30 | 19.66 | -0.54 | -2.67% | 19.43 | 20.68 | 625607 | 124073.93 | 12.50% | 0.00 |
| 2025-07-11 | 19.08 | 20.20 | 2.61 | 14.84% | 18.60 | 21.11 | 814581 | 166113.41 | 16.28% | 2.00 |
| 2025-07-10 | 17.50 | 17.59 | 0.08 | 0.46% | 17.42 | 17.98 | 147415 | 26095.51 | 2.95% | 0.00 |
| 2025-07-09 | 17.32 | 17.51 | 0.16 | 0.92% | 17.12 | 18.10 | 204039 | 35909.66 | 4.08% | 2.00 |
| 2025-07-08 | 16.85 | 17.35 | 0.51 | 3.03% | 16.80 | 17.50 | 158347 | 27407.62 | 3.16% | 0.00 |
| 2025-07-07 | 17.10 | 16.84 | -0.34 | -1.98% | 16.79 | 17.24 | 93088 | 15749.06 | 1.86% | 0.00 |
| 2025-07-04 | 17.09 | 17.18 | 0.09 | 0.53% | 16.91 | 17.38 | 116637 | 20016.76 | 2.33% | 0.00 |
| 2025-07-03 | 16.82 | 17.09 | 0.21 | 1.24% | 16.73 | 17.17 | 91905 | 15646.71 | 1.84% | 0.00 |
| 2025-07-02 | 17.10 | 16.88 | -0.23 | -1.34% | 16.77 | 17.27 | 106491 | 18035.70 | 2.13% | 0.00 |
| 2025-07-01 | 17.02 | 17.11 | 0.03 | 0.18% | 16.92 | 17.20 | 146142 | 24939.10 | 2.92% | 0.00 |
| 2025-06-30 | 16.40 | 17.08 | 0.66 | 4.02% | 16.09 | 17.13 | 220557 | 36776.07 | 4.41% | 0.00 |
| 2025-06-27 | 15.86 | 16.42 | 0.62 | 3.92% | 15.81 | 16.88 | 199517 | 32759.76 | 3.99% | 0.00 |
| 2025-06-26 | 16.08 | 15.80 | -0.37 | -2.29% | 15.75 | 16.11 | 87394 | 13888.77 | 1.75% | 0.00 |
| 2025-06-25 | 16.18 | 16.17 | 0.04 | 0.25% | 15.88 | 16.22 | 93928 | 15094.29 | 1.88% | 0.00 |
| 2025-06-24 | 15.81 | 16.13 | 0.24 | 1.51% | 15.81 | 16.15 | 76998 | 12346.95 | 1.54% | 0.00 |
| 2025-06-23 | 15.43 | 15.89 | 0.43 | 2.78% | 15.39 | 15.91 | 80302 | 12586.66 | 1.60% | 0.00 |
| 2025-06-20 | 15.49 | 15.46 | -0.03 | -0.19% | 15.40 | 15.64 | 60553 | 9390.62 | 1.21% | 0.00 |
| 2025-06-19 | 15.86 | 15.49 | -0.38 | -2.39% | 15.43 | 15.99 | 85903 | 13447.88 | 1.72% | 0.00 |
| 2025-06-18 | 16.08 | 15.87 | -0.38 | -2.34% | 15.77 | 16.17 | 105906 | 16878.10 | 2.12% | 0.00 |
| 2025-06-17 | 16.65 | 16.25 | -0.23 | -1.40% | 16.21 | 16.89 | 138218 | 22803.96 | 2.76% | 0.00 |
| 2025-06-16 | 16.38 | 16.48 | 0.08 | 0.49% | 16.20 | 16.76 | 108543 | 17891.94 | 2.17% | 0.00 |
| 2025-06-13 | 16.82 | 16.40 | -0.56 | -3.30% | 16.27 | 17.26 | 227711 | 37815.99 | 4.55% | 12.00 |
| 2025-06-12 | 16.75 | 16.96 | 0.17 | 1.01% | 16.66 | 17.09 | 156034 | 26396.42 | 3.12% | 0.00 |
| 2025-06-11 | 17.10 | 16.79 | -0.31 | -1.81% | 16.76 | 17.29 | 179016 | 30367.40 | 3.58% | 0.00 |
| 2025-06-10 | 16.98 | 17.10 | 0.11 | 0.65% | 16.82 | 17.65 | 229060 | 39486.50 | 4.58% | 0.00 |
| 2025-06-09 | 16.16 | 16.99 | 0.93 | 5.79% | 16.13 | 17.33 | 200337 | 33943.82 | 4.00% | 0.00 |
| 2025-06-06 | 16.16 | 16.06 | -0.05 | -0.31% | 15.88 | 16.20 | 83347 | 13325.30 | 1.67% | 2.00 |
| 2025-06-05 | 16.48 | 16.11 | -0.30 | -1.83% | 15.99 | 16.55 | 125863 | 20303.20 | 2.51% | 0.00 |
| 2025-06-04 | 16.10 | 16.41 | 0.26 | 1.61% | 16.10 | 16.48 | 139314 | 22786.31 | 2.78% | 3.00 |
| 2025-06-03 | 15.55 | 16.15 | 0.39 | 2.47% | 15.55 | 16.33 | 157595 | 25405.39 | 3.15% | 0.00 |
| 2025-05-30 | 15.62 | 15.76 | -0.01 | -0.06% | 15.60 | 16.06 | 135052 | 21352.03 | 2.70% | 0.00 |
| 2025-05-29 | 14.80 | 15.77 | 0.89 | 5.98% | 14.75 | 15.88 | 188670 | 29429.04 | 3.77% | 0.00 |
| 2025-05-28 | 15.27 | 14.88 | -0.42 | -2.75% | 14.82 | 15.33 | 86665 | 12965.37 | 1.73% | 0.00 |
| 2025-05-27 | 15.02 | 15.30 | 0.25 | 1.66% | 14.87 | 15.37 | 88300 | 13361.89 | 1.76% | 0.00 |
| 2025-05-26 | 15.42 | 15.05 | -0.34 | -2.21% | 14.92 | 15.42 | 92241 | 13930.62 | 1.84% | 0.00 |
| 2025-05-23 | 15.26 | 15.39 | 0.15 | 0.98% | 15.26 | 15.83 | 134494 | 20964.61 | 2.69% | 0.00 |
| 2025-05-22 | 15.52 | 15.24 | -0.43 | -2.74% | 15.20 | 15.65 | 103141 | 15874.18 | 2.06% | 0.00 |
| 2025-05-21 | 15.30 | 15.67 | 0.30 | 1.95% | 15.28 | 15.84 | 138812 | 21737.62 | 2.77% | 0.00 |
| 2025-05-20 | 15.10 | 15.37 | 0.28 | 1.86% | 15.10 | 15.48 | 93672 | 14389.66 | 1.87% | 0.00 |
| 2025-05-19 | 15.19 | 15.09 | -0.06 | -0.40% | 14.88 | 15.20 | 56682 | 8507.56 | 1.13% | 40.00 |
| 2025-05-16 | 15.04 | 15.15 | 0.09 | 0.60% | 14.96 | 15.22 | 68670 | 10382.25 | 1.37% | 0.00 |
| 2025-05-15 | 15.14 | 15.06 | -0.10 | -0.66% | 14.95 | 15.30 | 64306 | 9730.85 | 1.28% | 0.00 |
| 2025-05-14 | 15.20 | 15.16 | -0.04 | -0.26% | 14.95 | 15.30 | 73315 | 11061.61 | 1.46% | 0.00 |
| 2025-05-13 | 15.30 | 15.20 | 0.15 | 1.00% | 15.13 | 15.61 | 113330 | 17374.93 | 2.26% | 0.00 |
| 2025-05-12 | 14.90 | 15.05 | 0.26 | 1.76% | 14.80 | 15.06 | 70383 | 10516.40 | 1.41% | 0.00 |
| 2025-05-09 | 15.13 | 14.79 | -0.34 | -2.25% | 14.75 | 15.14 | 75670 | 11243.98 | 1.51% | 0.00 |
| 2025-05-08 | 15.04 | 15.13 | 0.09 | 0.60% | 14.92 | 15.25 | 84607 | 12819.05 | 1.69% | 0.00 |
| 2025-05-07 | 15.38 | 15.04 | -0.20 | -1.31% | 14.85 | 15.59 | 124236 | 18802.19 | 2.48% | 3.00 |
| 2025-05-06 | 15.10 | 15.24 | 0.22 | 1.46% | 14.96 | 15.25 | 104431 | 15782.82 | 2.09% | 15.00 |
| 2025-04-30 | 14.94 | 15.02 | 0.11 | 0.74% | 14.90 | 15.18 | 85435 | 12869.29 | 1.71% | 0.00 |
| 2025-04-29 | 15.11 | 14.91 | -0.03 | -0.20% | 14.84 | 15.30 | 96015 | 14422.56 | 1.92% | 0.00 |
| 2025-04-28 | 14.66 | 14.94 | 0.27 | 1.84% | 14.53 | 15.05 | 117262 | 17404.58 | 2.34% | 0.00 |
| 2025-04-25 | 15.04 | 14.67 | -0.11 | -0.74% | 14.59 | 15.36 | 206361 | 30760.20 | 4.12% | 0.00 |
| 2025-04-24 | 14.09 | 14.78 | 0.75 | 5.35% | 14.09 | 15.03 | 255922 | 37230.20 | 5.11% | 0.00 |
| 2025-04-23 | 13.86 | 14.03 | 0.19 | 1.37% | 13.86 | 14.32 | 118864 | 16759.31 | 2.38% | 0.00 |
| 2025-04-22 | 13.95 | 13.84 | -0.10 | -0.72% | 13.73 | 14.00 | 77332 | 10724.13 | 1.55% | 0.00 |
| 2025-04-21 | 13.57 | 13.94 | 0.38 | 2.80% | 13.44 | 13.95 | 86023 | 11850.46 | 1.72% | 3.00 |
| 2025-04-18 | 13.70 | 13.56 | 0.00 | 0.00% | 13.50 | 14.06 | 93092 | 12745.41 | 1.86% | 8.00 |
| 2025-04-17 | 13.62 | 13.56 | -0.19 | -1.38% | 13.56 | 13.99 | 90272 | 12410.61 | 1.80% | 1.00 |
| 2025-04-16 | 14.28 | 13.75 | -0.60 | -4.18% | 13.58 | 14.44 | 139778 | 19332.60 | 2.79% | 0.00 |
| 2025-04-15 | 14.69 | 14.35 | -0.35 | -2.38% | 14.28 | 14.75 | 117064 | 16886.68 | 2.34% | 0.00 |
| 2025-04-14 | 14.90 | 14.70 | 0.04 | 0.27% | 14.63 | 15.06 | 147193 | 21839.47 | 2.94% | 0.00 |
| 2025-04-11 | 14.46 | 14.66 | -0.22 | -1.48% | 14.40 | 14.96 | 139178 | 20418.32 | 2.78% | 14.00 |
| 2025-04-10 | 14.78 | 14.88 | 0.91 | 6.51% | 14.60 | 15.19 | 204836 | 30549.17 | 4.09% | 35.00 |
| 2025-04-09 | 13.50 | 13.97 | -0.14 | -0.99% | 12.31 | 14.12 | 287500 | 38828.42 | 5.74% | 0.00 |
| 2025-04-08 | 15.11 | 14.11 | -0.96 | -6.37% | 13.71 | 15.55 | 340838 | 49218.29 | 6.81% | 0.00 |
深证大盘股票行情在线 K线走势图
