博世科(300422)股票行情
博世科(300422)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 |
|---|
| 2025-08-06 | 5.19 | 5.31 | 0.11 | 2.12% | 5.18 | 5.37 | 179602 | 9475.71 | 3.48% | 0.00 |
| 2025-08-05 | 5.23 | 5.20 | 0.05 | 0.97% | 5.18 | 5.26 | 106978 | 5567.61 | 2.07% | 0.00 |
| 2025-08-04 | 5.05 | 5.15 | 0.05 | 0.98% | 5.02 | 5.15 | 97649 | 4982.14 | 1.89% | 0.00 |
| 2025-08-01 | 5.00 | 5.10 | 0.11 | 2.20% | 4.96 | 5.13 | 132717 | 6743.31 | 2.57% | 0.00 |
| 2025-07-31 | 5.06 | 4.99 | -0.07 | -1.38% | 4.95 | 5.07 | 98019 | 4893.12 | 1.90% | 0.00 |
| 2025-07-30 | 5.07 | 5.06 | -0.02 | -0.39% | 5.02 | 5.09 | 86413 | 4359.74 | 1.67% | 0.00 |
| 2025-07-29 | 5.14 | 5.08 | -0.06 | -1.17% | 5.01 | 5.17 | 99777 | 5050.82 | 1.93% | 0.00 |
| 2025-07-28 | 5.11 | 5.14 | 0.02 | 0.39% | 5.09 | 5.17 | 83912 | 4301.82 | 1.62% | 0.00 |
| 2025-07-25 | 5.15 | 5.12 | -0.03 | -0.58% | 5.09 | 5.18 | 103327 | 5299.07 | 2.00% | 0.00 |
| 2025-07-24 | 5.08 | 5.15 | 0.07 | 1.38% | 5.07 | 5.16 | 97853 | 5017.33 | 1.89% | 10.00 |
| 2025-07-23 | 5.11 | 5.08 | -0.01 | -0.20% | 5.08 | 5.18 | 110375 | 5656.02 | 2.14% | 0.00 |
| 2025-07-22 | 5.13 | 5.09 | -0.04 | -0.78% | 5.04 | 5.13 | 83455 | 4236.87 | 1.62% | 0.00 |
| 2025-07-21 | 5.06 | 5.13 | 0.10 | 1.99% | 5.06 | 5.14 | 114288 | 5843.32 | 2.21% | 0.00 |
| 2025-07-18 | 5.03 | 5.03 | 0.02 | 0.40% | 4.98 | 5.05 | 60131 | 3016.41 | 1.16% | 0.00 |
| 2025-07-17 | 5.04 | 5.01 | -0.03 | -0.60% | 5.00 | 5.07 | 55695 | 2796.50 | 1.08% | 0.00 |
| 2025-07-16 | 5.01 | 5.04 | 0.05 | 1.00% | 4.98 | 5.06 | 63918 | 3216.94 | 1.24% | 0.00 |
| 2025-07-15 | 5.08 | 4.99 | -0.12 | -2.35% | 4.94 | 5.10 | 117739 | 5888.96 | 2.28% | 0.00 |
| 2025-07-14 | 5.09 | 5.11 | 0.01 | 0.20% | 5.07 | 5.14 | 66701 | 3405.06 | 1.29% | 0.00 |
| 2025-07-11 | 5.10 | 5.10 | 0.00 | 0.00% | 5.02 | 5.12 | 87103 | 4421.48 | 1.69% | 32.00 |
| 2025-07-10 | 5.08 | 5.10 | 0.00 | 0.00% | 5.06 | 5.12 | 75942 | 3863.25 | 1.47% | 0.00 |
| 2025-07-09 | 5.17 | 5.10 | -0.05 | -0.97% | 5.07 | 5.19 | 94814 | 4842.09 | 1.84% | 0.00 |
| 2025-07-08 | 5.10 | 5.15 | 0.04 | 0.78% | 5.08 | 5.17 | 109226 | 5600.59 | 2.11% | 10.00 |
| 2025-07-07 | 5.03 | 5.11 | 0.08 | 1.59% | 5.00 | 5.12 | 79817 | 4054.01 | 1.55% | 0.00 |
| 2025-07-04 | 5.12 | 5.03 | -0.09 | -1.76% | 5.02 | 5.13 | 97363 | 4928.51 | 1.88% | 0.00 |
| 2025-07-03 | 5.12 | 5.12 | -0.02 | -0.39% | 5.09 | 5.17 | 89037 | 4553.23 | 1.72% | 0.00 |
| 2025-07-02 | 5.09 | 5.14 | 0.05 | 0.98% | 5.08 | 5.16 | 133018 | 6811.49 | 2.58% | 20.00 |
| 2025-07-01 | 5.09 | 5.09 | 0.00 | 0.00% | 5.03 | 5.12 | 99585 | 5059.80 | 1.93% | 0.00 |
| 2025-06-30 | 5.08 | 5.09 | 0.01 | 0.20% | 5.02 | 5.10 | 112345 | 5693.26 | 2.17% | 10.00 |
| 2025-06-27 | 5.12 | 5.08 | 0.02 | 0.40% | 5.04 | 5.18 | 136293 | 6937.01 | 2.64% | 0.00 |
| 2025-06-26 | 5.00 | 5.06 | 0.05 | 1.00% | 4.97 | 5.13 | 186235 | 9416.63 | 3.61% | 0.00 |
| 2025-06-25 | 5.03 | 5.01 | 0.00 | 0.00% | 4.98 | 5.12 | 154410 | 7761.60 | 2.99% | 55.00 |
| 2025-06-24 | 5.05 | 5.01 | 0.08 | 1.62% | 4.97 | 5.15 | 162173 | 8157.81 | 3.14% | 16.00 |
| 2025-06-23 | 4.80 | 4.93 | 0.12 | 2.49% | 4.79 | 4.95 | 108916 | 5345.65 | 2.11% | 0.00 |
| 2025-06-20 | 4.92 | 4.81 | -0.04 | -0.82% | 4.80 | 4.92 | 84107 | 4083.55 | 1.63% | 0.00 |
| 2025-06-19 | 4.97 | 4.85 | -0.12 | -2.41% | 4.81 | 4.98 | 145171 | 7082.38 | 2.81% | 0.00 |
| 2025-06-18 | 5.01 | 4.97 | -0.08 | -1.58% | 4.95 | 5.04 | 115609 | 5746.01 | 2.24% | 0.00 |
| 2025-06-17 | 5.07 | 5.05 | -0.05 | -0.98% | 4.98 | 5.07 | 154809 | 7780.84 | 3.00% | 50.00 |
| 2025-06-16 | 5.05 | 5.10 | 0.04 | 0.79% | 4.92 | 5.11 | 152696 | 7702.67 | 2.96% | 8.00 |
| 2025-06-13 | 5.18 | 5.06 | -0.12 | -2.32% | 5.01 | 5.19 | 220280 | 11174.69 | 4.26% | 30.00 |
| 2025-06-12 | 5.15 | 5.18 | 0.01 | 0.19% | 5.10 | 5.21 | 229456 | 11829.41 | 4.44% | 19.00 |
| 2025-06-11 | 5.31 | 5.17 | -0.24 | -4.44% | 5.16 | 5.35 | 365102 | 19006.56 | 7.07% | 24.00 |
| 2025-06-10 | 5.35 | 5.41 | 0.31 | 6.08% | 5.27 | 5.71 | 608203 | 33175.71 | 11.77% | 17.00 |
| 2025-06-09 | 5.01 | 5.10 | 0.09 | 1.80% | 4.98 | 5.10 | 218715 | 11054.74 | 4.23% | 30.00 |
| 2025-06-06 | 5.15 | 5.01 | -0.14 | -2.72% | 4.96 | 5.15 | 268936 | 13539.67 | 5.21% | 20.00 |
| 2025-06-05 | 5.28 | 5.15 | -0.24 | -4.45% | 5.12 | 5.32 | 333830 | 17328.32 | 6.46% | 40.00 |
| 2025-06-04 | 5.16 | 5.39 | 0.12 | 2.28% | 5.08 | 5.44 | 511672 | 26850.35 | 9.91% | 7.00 |
| 2025-06-03 | 5.16 | 5.27 | -0.04 | -0.75% | 5.05 | 5.39 | 547987 | 28213.95 | 10.61% | 38.00 |
| 2025-05-30 | 5.86 | 5.31 | -0.92 | -14.77% | 5.31 | 5.97 | 791147 | 43689.16 | 15.32% | 102.00 |
| 2025-05-29 | 5.71 | 6.23 | 0.47 | 8.16% | 5.50 | 6.74 | 1199011 | 73313.20 | 23.21% | 11.00 |
| 2025-05-28 | 4.99 | 5.76 | 0.96 | 20.00% | 4.99 | 5.76 | 886747 | 49561.57 | 17.17% | 40.00 |
| 2025-05-27 | 4.56 | 4.80 | 0.22 | 4.80% | 4.52 | 5.19 | 237169 | 11304.72 | 4.59% | 0.00 |
| 2025-05-26 | 4.36 | 4.58 | 0.21 | 4.81% | 4.36 | 4.60 | 88633 | 3994.15 | 1.72% | 0.00 |
| 2025-05-23 | 4.48 | 4.37 | -0.07 | -1.58% | 4.36 | 4.50 | 72681 | 3223.44 | 1.41% | 0.00 |
| 2025-05-22 | 4.50 | 4.44 | -0.04 | -0.89% | 4.44 | 4.66 | 115774 | 5252.35 | 2.24% | 0.00 |
| 2025-05-21 | 4.57 | 4.48 | -0.05 | -1.10% | 4.45 | 4.58 | 60239 | 2709.67 | 1.17% | 0.00 |
| 2025-05-20 | 4.47 | 4.53 | 0.04 | 0.89% | 4.46 | 4.54 | 52380 | 2359.81 | 1.01% | 0.00 |
| 2025-05-19 | 4.41 | 4.49 | 0.10 | 2.28% | 4.38 | 4.51 | 84472 | 3767.21 | 1.64% | 0.00 |
| 2025-05-16 | 4.38 | 4.39 | 0.03 | 0.69% | 4.32 | 4.41 | 50624 | 2217.86 | 0.98% | 0.00 |
| 2025-05-15 | 4.36 | 4.36 | 0.00 | 0.00% | 4.32 | 4.41 | 49107 | 2141.13 | 0.95% | 0.00 |
| 2025-05-14 | 4.37 | 4.36 | -0.03 | -0.68% | 4.33 | 4.42 | 52803 | 2305.63 | 1.02% | 0.00 |
| 2025-05-13 | 4.47 | 4.39 | -0.02 | -0.45% | 4.36 | 4.49 | 47968 | 2119.49 | 0.93% | 0.00 |
| 2025-05-12 | 4.45 | 4.41 | -0.01 | -0.23% | 4.33 | 4.49 | 49253 | 2165.49 | 0.95% | 0.00 |
| 2025-05-09 | 4.45 | 4.42 | -0.04 | -0.90% | 4.40 | 4.50 | 47946 | 2128.91 | 0.93% | 0.00 |
| 2025-05-08 | 4.38 | 4.46 | 0.07 | 1.59% | 4.35 | 4.50 | 69514 | 3086.26 | 1.35% | 0.00 |
| 2025-05-07 | 4.45 | 4.39 | 0.01 | 0.23% | 4.35 | 4.45 | 74690 | 3284.42 | 1.45% | 0.00 |
| 2025-05-06 | 4.25 | 4.38 | 0.14 | 3.30% | 4.25 | 4.45 | 106030 | 4640.81 | 2.05% | 0.00 |
| 2025-04-30 | 4.15 | 4.24 | 0.09 | 2.17% | 4.15 | 4.31 | 86051 | 3666.91 | 1.67% | 0.00 |
| 2025-04-29 | 4.07 | 4.15 | 0.07 | 1.72% | 4.04 | 4.18 | 49778 | 2064.60 | 0.96% | 0.00 |
| 2025-04-28 | 4.08 | 4.08 | -0.05 | -1.21% | 4.01 | 4.13 | 60065 | 2439.86 | 1.16% | 0.00 |
| 2025-04-25 | 4.13 | 4.13 | 0.02 | 0.49% | 4.11 | 4.17 | 40629 | 1681.33 | 0.79% | 0.00 |
| 2025-04-24 | 4.12 | 4.11 | -0.04 | -0.96% | 4.08 | 4.17 | 58715 | 2425.76 | 1.14% | 0.00 |
| 2025-04-23 | 4.10 | 4.15 | 0.00 | 0.00% | 4.10 | 4.20 | 78237 | 3252.85 | 1.51% | 0.00 |
| 2025-04-22 | 4.07 | 4.15 | 0.07 | 1.72% | 4.06 | 4.19 | 80187 | 3316.21 | 1.55% | 0.00 |
| 2025-04-21 | 4.10 | 4.08 | -0.03 | -0.73% | 4.06 | 4.15 | 78105 | 3199.74 | 1.51% | 0.00 |
| 2025-04-18 | 4.12 | 4.11 | -0.01 | -0.24% | 4.10 | 4.17 | 75822 | 3132.34 | 1.47% | 0.00 |
| 2025-04-17 | 4.13 | 4.12 | 0.00 | 0.00% | 4.08 | 4.19 | 75789 | 3145.79 | 1.47% | 0.00 |
| 2025-04-16 | 4.25 | 4.12 | -0.14 | -3.29% | 4.10 | 4.25 | 115583 | 4797.10 | 2.24% | 10.00 |
| 2025-04-15 | 4.14 | 4.26 | 0.09 | 2.16% | 4.14 | 4.31 | 141781 | 6001.65 | 2.74% | 0.00 |
| 2025-04-14 | 4.02 | 4.17 | 0.18 | 4.51% | 3.99 | 4.21 | 134677 | 5555.76 | 2.61% | 0.00 |
| 2025-04-11 | 3.83 | 3.99 | 0.14 | 3.64% | 3.80 | 4.11 | 131309 | 5228.26 | 2.54% | 0.00 |
深证大盘股票行情在线 K线走势图
