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 |
|---|
| 2025-08-01 | 15.70 | 16.32 | 1.05 | 6.88% | 15.36 | 16.87 | 658944 | 106595.04 | 10.60% | 4.00 |
| 2025-07-31 | 15.00 | 15.27 | 0.28 | 1.87% | 15.00 | 15.70 | 288938 | 44428.19 | 4.65% | 0.00 |
| 2025-07-30 | 15.20 | 14.99 | -0.27 | -1.77% | 14.87 | 15.24 | 142764 | 21478.47 | 2.30% | 0.00 |
| 2025-07-29 | 15.36 | 15.26 | -0.10 | -0.65% | 15.08 | 15.36 | 123969 | 18839.51 | 1.99% | 0.00 |
| 2025-07-28 | 15.70 | 15.36 | -0.32 | -2.04% | 15.28 | 15.77 | 178369 | 27388.94 | 2.87% | 0.00 |
| 2025-07-25 | 15.12 | 15.68 | 0.57 | 3.77% | 15.05 | 15.79 | 330644 | 51399.31 | 5.32% | 2.00 |
| 2025-07-24 | 14.99 | 15.11 | 0.06 | 0.40% | 14.96 | 15.22 | 115557 | 17422.41 | 1.86% | 0.00 |
| 2025-07-23 | 14.91 | 15.05 | 0.11 | 0.74% | 14.81 | 15.38 | 178887 | 27006.51 | 2.88% | 0.00 |
| 2025-07-22 | 15.10 | 14.94 | -0.16 | -1.06% | 14.84 | 15.16 | 133565 | 19979.39 | 2.15% | 0.00 |
| 2025-07-21 | 15.24 | 15.10 | -0.29 | -1.88% | 15.05 | 15.30 | 171435 | 25954.93 | 2.76% | 0.00 |
| 2025-07-18 | 15.19 | 15.39 | 0.24 | 1.58% | 15.19 | 15.83 | 330089 | 51280.14 | 5.31% | 0.00 |
| 2025-07-17 | 15.33 | 15.15 | -0.25 | -1.62% | 15.12 | 15.41 | 251197 | 38239.42 | 4.04% | 0.00 |
| 2025-07-16 | 14.95 | 15.40 | 0.56 | 3.77% | 14.95 | 15.66 | 546442 | 83576.80 | 8.79% | 1.00 |
| 2025-07-15 | 14.32 | 14.84 | 0.48 | 3.34% | 14.23 | 14.84 | 301476 | 43824.53 | 4.85% | 8.00 |
| 2025-07-14 | 14.50 | 14.36 | 0.01 | 0.07% | 14.31 | 14.69 | 162405 | 23447.34 | 2.61% | 0.00 |
| 2025-07-11 | 14.15 | 14.35 | 0.22 | 1.56% | 14.01 | 14.51 | 244561 | 35012.15 | 3.93% | 0.00 |
| 2025-07-10 | 14.10 | 14.13 | -0.01 | -0.07% | 14.00 | 14.24 | 112221 | 15861.85 | 1.80% | 0.00 |
| 2025-07-09 | 14.24 | 14.14 | -0.06 | -0.42% | 14.11 | 14.30 | 122822 | 17441.26 | 1.98% | 0.00 |
| 2025-07-08 | 14.05 | 14.20 | 0.14 | 1.00% | 14.01 | 14.24 | 118320 | 16760.91 | 1.90% | 0.00 |
| 2025-07-07 | 14.14 | 14.06 | -0.14 | -0.99% | 13.97 | 14.19 | 84411 | 11888.28 | 1.36% | 0.00 |
| 2025-07-04 | 14.13 | 14.20 | 0.05 | 0.35% | 14.01 | 14.47 | 144653 | 20564.29 | 2.33% | 1.00 |
| 2025-07-03 | 14.07 | 14.15 | 0.08 | 0.57% | 14.03 | 14.22 | 73308 | 10357.47 | 1.18% | 15.00 |
| 2025-07-02 | 14.26 | 14.07 | -0.25 | -1.75% | 14.00 | 14.38 | 110845 | 15635.28 | 1.78% | 0.00 |
| 2025-07-01 | 14.55 | 14.32 | -0.24 | -1.65% | 14.21 | 14.62 | 133358 | 19143.45 | 2.14% | 0.00 |
| 2025-06-30 | 14.55 | 14.56 | 0.06 | 0.41% | 14.43 | 14.62 | 125737 | 18288.39 | 2.02% | 4.00 |
| 2025-06-27 | 14.70 | 14.50 | -0.18 | -1.23% | 14.48 | 14.88 | 156884 | 22960.97 | 2.52% | 0.00 |
| 2025-06-26 | 14.62 | 14.68 | 0.04 | 0.27% | 14.41 | 15.08 | 255094 | 37474.27 | 4.10% | 0.00 |
| 2025-06-25 | 14.21 | 14.64 | 0.38 | 2.66% | 14.13 | 14.65 | 196829 | 28324.75 | 3.17% | 12.00 |
| 2025-06-24 | 13.82 | 14.26 | 0.50 | 3.63% | 13.75 | 14.50 | 185407 | 26244.27 | 2.98% | 0.00 |
| 2025-06-23 | 13.50 | 13.76 | 0.18 | 1.33% | 13.42 | 13.80 | 172434 | 23484.92 | 2.77% | 0.00 |
| 2025-06-20 | 14.24 | 13.58 | -0.73 | -5.10% | 13.51 | 14.37 | 283967 | 38941.72 | 4.57% | 0.00 |
| 2025-06-19 | 14.76 | 14.31 | -0.44 | -2.98% | 14.23 | 14.98 | 125707 | 18247.39 | 2.02% | 0.00 |
| 2025-06-18 | 14.86 | 14.75 | -0.17 | -1.14% | 14.73 | 15.01 | 78206 | 11598.72 | 1.26% | 0.00 |
| 2025-06-17 | 14.95 | 14.92 | -0.03 | -0.20% | 14.77 | 15.09 | 97658 | 14568.51 | 1.57% | 0.00 |
| 2025-06-16 | 14.46 | 14.95 | 0.44 | 3.03% | 14.40 | 14.98 | 114117 | 16850.61 | 1.84% | 7.00 |
| 2025-06-13 | 14.84 | 14.51 | -0.41 | -2.75% | 14.45 | 15.02 | 127559 | 18662.16 | 2.05% | 0.00 |
| 2025-06-12 | 14.93 | 14.92 | -0.07 | -0.47% | 14.76 | 15.10 | 78735 | 11734.65 | 1.27% | 0.00 |
| 2025-06-11 | 14.99 | 14.99 | 0.03 | 0.20% | 14.90 | 15.18 | 107648 | 16169.18 | 1.73% | 0.00 |
| 2025-06-10 | 15.37 | 14.96 | -0.57 | -3.67% | 14.81 | 15.42 | 169053 | 25414.89 | 2.72% | 20.00 |
| 2025-06-09 | 15.39 | 15.53 | 0.17 | 1.11% | 15.27 | 15.78 | 121238 | 18836.82 | 1.95% | 0.00 |
| 2025-06-06 | 15.54 | 15.36 | -0.26 | -1.66% | 15.25 | 15.59 | 114816 | 17641.08 | 1.85% | 0.00 |
| 2025-06-05 | 15.00 | 15.62 | 0.62 | 4.13% | 14.95 | 15.73 | 252918 | 39171.32 | 4.07% | 14.00 |
| 2025-06-04 | 14.93 | 15.00 | 0.09 | 0.60% | 14.80 | 15.12 | 97677 | 14631.08 | 1.57% | 0.00 |
| 2025-06-03 | 14.83 | 14.91 | 0.02 | 0.13% | 14.83 | 15.21 | 94661 | 14208.38 | 1.52% | 0.00 |
| 2025-05-30 | 15.30 | 14.89 | -0.38 | -2.49% | 14.86 | 15.30 | 110448 | 16565.29 | 1.78% | 0.00 |
| 2025-05-29 | 14.84 | 15.39 | 0.58 | 3.92% | 14.80 | 15.39 | 143213 | 21783.99 | 2.30% | 1.00 |
| 2025-05-28 | 15.01 | 14.81 | -0.17 | -1.13% | 14.76 | 15.07 | 57302 | 8521.32 | 0.92% | 0.00 |
| 2025-05-27 | 15.18 | 14.98 | -0.30 | -1.96% | 14.81 | 15.18 | 94225 | 14088.30 | 1.52% | 0.00 |
| 2025-05-26 | 14.86 | 15.28 | 0.42 | 2.83% | 14.86 | 15.28 | 102323 | 15496.06 | 1.65% | 0.00 |
| 2025-05-23 | 15.07 | 14.86 | -0.26 | -1.72% | 14.86 | 15.20 | 106580 | 16015.27 | 1.71% | 1.00 |
| 2025-05-22 | 15.41 | 15.12 | -0.38 | -2.45% | 15.11 | 15.63 | 131957 | 20192.70 | 2.12% | 0.00 |
| 2025-05-21 | 15.86 | 15.50 | -0.41 | -2.58% | 15.44 | 15.95 | 139567 | 21745.84 | 2.25% | 0.00 |
| 2025-05-20 | 16.22 | 15.91 | -0.15 | -0.93% | 15.66 | 16.30 | 235513 | 37527.07 | 3.79% | 9.00 |
| 2025-05-19 | 15.24 | 16.06 | 0.82 | 5.38% | 15.24 | 16.65 | 388976 | 62243.19 | 6.26% | 0.00 |
| 2025-05-16 | 14.93 | 15.24 | 0.25 | 1.67% | 14.88 | 15.44 | 116056 | 17616.69 | 1.87% | 0.00 |
| 2025-05-15 | 15.60 | 14.99 | -0.69 | -4.40% | 14.97 | 15.65 | 162040 | 24536.19 | 2.61% | 0.00 |
| 2025-05-14 | 15.61 | 15.68 | 0.01 | 0.06% | 15.48 | 15.84 | 99263 | 15526.37 | 1.60% | 0.00 |
| 2025-05-13 | 15.95 | 15.67 | -0.08 | -0.51% | 15.58 | 16.05 | 174329 | 27669.66 | 2.81% | 1.00 |
| 2025-05-12 | 15.62 | 15.75 | 0.34 | 2.21% | 15.39 | 15.79 | 159072 | 24883.74 | 2.56% | 0.00 |
| 2025-05-09 | 15.90 | 15.41 | -0.54 | -3.39% | 15.31 | 15.97 | 157398 | 24408.04 | 2.53% | 0.00 |
| 2025-05-08 | 15.55 | 15.95 | 0.46 | 2.97% | 15.41 | 16.19 | 203835 | 32436.18 | 3.28% | 13.00 |
| 2025-05-07 | 16.16 | 15.49 | -0.14 | -0.90% | 15.38 | 16.19 | 195748 | 30760.58 | 3.15% | 1.00 |
| 2025-05-06 | 15.26 | 15.63 | 0.57 | 3.78% | 15.20 | 15.90 | 274680 | 43120.14 | 4.42% | 1.00 |
| 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 |
深证大盘股票行情在线 K线走势图
