博思软件(300525)股票行情
博思软件(300525)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 |
|---|
| 2025-04-30 | 14.55 | 15.06 | 0.59 | 4.08% | 14.47 | 15.24 | 226581 | 34026.91 | 3.65% | 1.00 |
| 2025-04-29 | 14.00 | 14.47 | -0.08 | -0.55% | 13.75 | 14.65 | 273760 | 38931.44 | 4.43% | 0.00 |
| 2025-04-28 | 15.10 | 14.55 | -0.48 | -3.19% | 14.50 | 15.47 | 280810 | 41899.46 | 4.55% | 4.00 |
| 2025-04-25 | 14.78 | 15.03 | 0.27 | 1.83% | 14.76 | 15.22 | 252252 | 37809.76 | 4.09% | 5.00 |
| 2025-04-24 | 15.30 | 14.76 | -0.61 | -3.97% | 14.68 | 15.37 | 181036 | 26936.21 | 2.93% | 0.00 |
| 2025-04-23 | 15.55 | 15.37 | -0.01 | -0.07% | 15.33 | 15.92 | 170650 | 26466.04 | 2.76% | 6.00 |
| 2025-04-22 | 15.68 | 15.38 | -0.32 | -2.04% | 15.29 | 15.77 | 169591 | 26188.77 | 2.75% | 0.00 |
| 2025-04-21 | 14.63 | 15.70 | 1.05 | 7.17% | 14.50 | 15.70 | 272583 | 41836.73 | 4.42% | 0.00 |
| 2025-04-18 | 14.77 | 14.65 | -0.16 | -1.08% | 14.53 | 14.90 | 127588 | 18763.72 | 2.07% | 7.00 |
| 2025-04-17 | 14.78 | 14.81 | 0.15 | 1.02% | 14.78 | 15.49 | 251024 | 37943.67 | 4.07% | 7.00 |
| 2025-04-16 | 14.85 | 14.66 | -0.27 | -1.81% | 14.45 | 14.91 | 92736 | 13609.97 | 1.50% | 7.00 |
| 2025-04-15 | 15.09 | 14.93 | -0.24 | -1.58% | 14.76 | 15.17 | 121635 | 18140.02 | 1.97% | 0.00 |
| 2025-04-14 | 15.06 | 15.17 | 0.31 | 2.09% | 15.03 | 15.59 | 188753 | 28829.74 | 3.06% | 0.00 |
| 2025-04-11 | 14.67 | 14.86 | 0.03 | 0.20% | 14.62 | 15.19 | 204192 | 30385.01 | 3.31% | 7.00 |
| 2025-04-10 | 15.09 | 14.83 | 0.29 | 1.99% | 14.81 | 15.35 | 194787 | 29329.54 | 3.15% | 0.00 |
| 2025-04-09 | 13.99 | 14.54 | 0.28 | 1.96% | 13.25 | 14.85 | 305958 | 43850.62 | 4.96% | 8.00 |
| 2025-04-08 | 13.93 | 14.26 | 0.65 | 4.78% | 13.76 | 14.60 | 299879 | 42462.89 | 4.86% | 0.00 |
| 2025-04-07 | 15.50 | 13.61 | -2.90 | -17.57% | 13.24 | 15.90 | 363362 | 52417.54 | 5.89% | 0.00 |
| 2025-04-03 | 16.62 | 16.51 | -0.35 | -2.08% | 16.49 | 17.18 | 126082 | 21120.86 | 2.04% | 0.00 |
| 2025-04-02 | 16.75 | 16.86 | 0.15 | 0.90% | 16.68 | 17.05 | 87726 | 14814.98 | 1.42% | 6.00 |
| 2025-04-01 | 17.10 | 16.71 | -0.24 | -1.42% | 16.66 | 17.25 | 123181 | 20849.11 | 2.00% | 0.00 |
| 2025-03-31 | 16.80 | 16.95 | -0.12 | -0.70% | 16.17 | 17.11 | 317336 | 52761.59 | 5.14% | 11.00 |
| 2025-03-28 | 17.00 | 17.07 | 0.05 | 0.29% | 16.95 | 17.48 | 149735 | 25844.09 | 2.43% | 0.00 |
| 2025-03-27 | 17.00 | 17.02 | 0.02 | 0.12% | 16.70 | 17.37 | 152844 | 26147.00 | 2.48% | 0.00 |
| 2025-03-26 | 17.19 | 17.00 | -0.15 | -0.87% | 16.83 | 17.37 | 168074 | 28661.52 | 2.72% | 0.00 |
| 2025-03-25 | 17.20 | 17.15 | -0.06 | -0.35% | 17.02 | 17.51 | 188034 | 32414.08 | 3.05% | 30.00 |
| 2025-03-24 | 17.58 | 17.21 | -0.36 | -2.05% | 16.80 | 17.64 | 200824 | 34463.82 | 3.25% | 0.00 |
| 2025-03-21 | 18.06 | 17.57 | -0.59 | -3.25% | 17.50 | 18.15 | 185864 | 33037.30 | 3.01% | 0.00 |
| 2025-03-20 | 18.70 | 18.16 | -0.64 | -3.40% | 18.09 | 18.80 | 248095 | 45587.83 | 4.02% | 0.00 |
| 2025-03-19 | 19.20 | 18.80 | -0.68 | -3.49% | 18.68 | 19.25 | 223197 | 42223.36 | 3.62% | 5.00 |
| 2025-03-18 | 19.33 | 19.48 | 0.35 | 1.83% | 19.18 | 20.05 | 277719 | 54110.57 | 4.50% | 2.00 |
| 2025-03-17 | 19.49 | 19.13 | -0.40 | -2.05% | 18.78 | 19.50 | 231227 | 44261.29 | 3.75% | 0.00 |
| 2025-03-14 | 19.32 | 19.53 | 0.11 | 0.57% | 18.86 | 19.78 | 272932 | 52871.24 | 4.42% | 3.00 |
| 2025-03-13 | 20.34 | 19.42 | -1.13 | -5.50% | 19.03 | 20.34 | 389328 | 75860.24 | 6.31% | 0.00 |
| 2025-03-12 | 20.18 | 20.55 | 0.66 | 3.32% | 19.91 | 21.08 | 503240 | 102504.80 | 8.15% | 21.00 |
| 2025-03-11 | 19.90 | 19.89 | -0.39 | -1.92% | 19.53 | 20.12 | 280636 | 55547.20 | 4.55% | 0.00 |
| 2025-03-10 | 20.83 | 20.28 | -0.55 | -2.64% | 19.82 | 21.03 | 484052 | 98359.91 | 7.84% | 7.00 |
| 2025-03-07 | 21.37 | 20.83 | -0.82 | -3.79% | 20.65 | 22.10 | 887179 | 188935.69 | 14.37% | 13.00 |
| 2025-03-06 | 19.13 | 21.65 | 2.95 | 15.78% | 19.09 | 22.44 | 1050246 | 220592.89 | 17.01% | 12.00 |
| 2025-03-05 | 18.63 | 18.70 | 0.07 | 0.38% | 18.32 | 19.00 | 225721 | 42090.19 | 3.66% | 71.00 |
| 2025-03-04 | 17.80 | 18.63 | 0.68 | 3.79% | 17.71 | 19.35 | 386968 | 72935.48 | 6.27% | 0.00 |
| 2025-03-03 | 17.91 | 17.95 | 0.12 | 0.67% | 17.80 | 18.75 | 278040 | 50690.20 | 4.50% | 0.00 |
| 2025-02-28 | 18.71 | 17.83 | -1.29 | -6.75% | 17.71 | 18.88 | 255490 | 46461.08 | 4.14% | 0.00 |
| 2025-02-27 | 19.51 | 19.12 | -0.67 | -3.39% | 18.51 | 20.07 | 393450 | 75133.20 | 6.37% | 10.00 |
| 2025-02-26 | 18.80 | 19.79 | 1.04 | 5.55% | 18.10 | 20.30 | 478036 | 91886.23 | 7.74% | 0.00 |
| 2025-02-25 | 18.80 | 18.75 | -0.90 | -4.58% | 18.35 | 19.20 | 370265 | 69503.09 | 6.00% | 0.00 |
| 2025-02-24 | 19.16 | 19.65 | 0.68 | 3.58% | 19.16 | 20.86 | 696553 | 138998.45 | 11.28% | 5.00 |
| 2025-02-21 | 18.13 | 18.97 | 0.93 | 5.16% | 17.75 | 19.20 | 477651 | 88725.34 | 7.74% | 5.00 |
| 2025-02-20 | 18.50 | 18.04 | -0.53 | -2.85% | 17.87 | 18.70 | 387862 | 70779.41 | 6.28% | 0.00 |
| 2025-02-19 | 17.18 | 18.57 | 1.47 | 8.60% | 17.18 | 18.70 | 659629 | 119174.30 | 10.68% | 4.00 |
| 2025-02-18 | 18.15 | 17.10 | -1.33 | -7.22% | 16.99 | 18.65 | 615368 | 108340.69 | 9.97% | 4.00 |
| 2025-02-17 | 19.69 | 18.43 | 2.01 | 12.24% | 18.01 | 19.70 | 1087942 | 204951.80 | 17.62% | 10.00 |
| 2025-02-14 | 15.75 | 16.42 | 0.43 | 2.69% | 15.60 | 16.50 | 331445 | 53343.83 | 5.37% | 5.00 |
| 2025-02-13 | 16.10 | 15.99 | -0.11 | -0.68% | 15.74 | 16.24 | 259505 | 41520.21 | 4.20% | 0.00 |
| 2025-02-12 | 16.00 | 16.10 | 0.26 | 1.64% | 15.84 | 16.16 | 239076 | 38298.72 | 3.87% | 6.00 |
| 2025-02-11 | 15.93 | 15.84 | 0.00 | 0.00% | 15.52 | 16.03 | 222676 | 35062.86 | 3.61% | 0.00 |
| 2025-02-10 | 15.59 | 15.84 | 0.34 | 2.19% | 15.40 | 16.05 | 278828 | 43991.46 | 4.52% | 0.00 |
| 2025-02-07 | 14.96 | 15.50 | 0.47 | 3.13% | 14.88 | 15.95 | 290597 | 45005.55 | 4.71% | 18.00 |
| 2025-02-06 | 14.70 | 15.03 | 0.25 | 1.69% | 14.39 | 15.05 | 204363 | 30222.19 | 3.31% | 8.00 |
| 2025-02-05 | 14.77 | 14.78 | 0.28 | 1.93% | 14.60 | 15.06 | 231864 | 34379.93 | 3.76% | 0.00 |
| 2025-01-27 | 14.78 | 14.50 | -0.20 | -1.36% | 14.50 | 14.98 | 121493 | 17819.84 | 1.97% | 0.00 |
| 2025-01-24 | 14.06 | 14.70 | 0.59 | 4.18% | 13.96 | 14.79 | 175054 | 25400.69 | 2.84% | 0.00 |
| 2025-01-23 | 14.43 | 14.11 | -0.15 | -1.05% | 14.11 | 14.65 | 103832 | 14936.96 | 1.68% | 0.00 |
| 2025-01-22 | 14.22 | 14.26 | -0.06 | -0.42% | 14.11 | 14.39 | 82438 | 11747.18 | 1.34% | 0.00 |
| 2025-01-21 | 14.31 | 14.32 | 0.03 | 0.21% | 14.00 | 14.51 | 118076 | 16759.98 | 1.91% | 0.00 |
| 2025-01-20 | 14.12 | 14.29 | 0.26 | 1.85% | 14.09 | 14.56 | 156931 | 22562.90 | 2.54% | 0.00 |
| 2025-01-17 | 13.62 | 14.03 | 0.28 | 2.04% | 13.61 | 14.07 | 117241 | 16313.72 | 1.90% | 0.00 |
| 2025-01-16 | 13.96 | 13.75 | -0.11 | -0.79% | 13.63 | 14.23 | 117793 | 16384.37 | 1.91% | 0.00 |
| 2025-01-15 | 14.02 | 13.86 | -0.18 | -1.28% | 13.73 | 14.05 | 109530 | 15196.65 | 1.77% | 0.00 |
| 2025-01-14 | 13.68 | 14.04 | 0.42 | 3.08% | 13.62 | 14.15 | 181272 | 25249.04 | 2.94% | 0.00 |
| 2025-01-13 | 13.21 | 13.62 | 0.32 | 2.41% | 13.10 | 13.78 | 137155 | 18518.52 | 2.22% | 0.00 |
| 2025-01-10 | 13.74 | 13.30 | -0.39 | -2.85% | 13.28 | 13.87 | 110337 | 14966.68 | 1.79% | 0.00 |
| 2025-01-09 | 13.65 | 13.69 | -0.08 | -0.58% | 13.57 | 13.88 | 114810 | 15791.11 | 1.86% | 0.00 |
| 2025-01-08 | 14.24 | 13.77 | -0.46 | -3.23% | 13.38 | 14.25 | 188382 | 25924.23 | 3.05% | 0.00 |
| 2025-01-07 | 14.28 | 14.23 | 0.07 | 0.49% | 14.04 | 14.40 | 89443 | 12705.17 | 1.45% | 0.00 |
| 2025-01-06 | 14.33 | 14.16 | -0.21 | -1.46% | 14.09 | 14.48 | 92800 | 13240.83 | 1.50% | 0.00 |
| 2025-01-03 | 14.90 | 14.37 | -0.43 | -2.91% | 14.28 | 14.96 | 120295 | 17635.54 | 1.95% | 0.00 |
| 2025-01-02 | 15.58 | 14.80 | -0.78 | -5.01% | 14.63 | 15.68 | 154169 | 23325.06 | 2.51% | 0.00 |
| 2024-12-31 | 16.46 | 15.58 | -0.85 | -5.17% | 15.58 | 16.50 | 147598 | 23413.03 | 2.40% | 0.00 |
| 2024-12-30 | 16.17 | 16.43 | 0.15 | 0.92% | 16.13 | 16.68 | 99549 | 16379.60 | 1.62% | 0.00 |
深证大盘股票行情在线 K线走势图
