博硕科技(300951)股票行情
博硕科技(300951)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 |
|---|
| 2025-08-22 | 40.20 | 40.27 | -0.23 | -0.57% | 39.80 | 41.35 | 78672 | 31755.80 | 5.21% | 1.00 |
| 2025-08-21 | 40.88 | 40.50 | -1.02 | -2.46% | 39.57 | 43.26 | 109389 | 44773.52 | 7.24% | 19.00 |
| 2025-08-20 | 39.85 | 41.52 | 1.65 | 4.14% | 38.64 | 43.98 | 109592 | 44457.63 | 7.25% | 4.00 |
| 2025-08-19 | 39.20 | 39.87 | -0.13 | -0.33% | 38.90 | 42.58 | 148151 | 59920.93 | 9.80% | 0.00 |
| 2025-08-18 | 36.90 | 40.00 | 2.79 | 7.50% | 36.70 | 40.80 | 159648 | 61557.25 | 10.56% | 13.00 |
| 2025-08-15 | 35.53 | 37.21 | 3.76 | 11.24% | 34.88 | 39.00 | 149176 | 55721.48 | 9.87% | 13.00 |
| 2025-08-14 | 34.56 | 33.45 | -1.03 | -2.99% | 33.35 | 34.65 | 26392 | 8922.47 | 1.75% | 0.00 |
| 2025-08-13 | 34.50 | 34.48 | 0.06 | 0.17% | 34.04 | 34.58 | 19912 | 6835.44 | 1.32% | 0.00 |
| 2025-08-12 | 34.67 | 34.42 | -0.05 | -0.15% | 34.23 | 34.75 | 19653 | 6778.64 | 1.30% | 0.00 |
| 2025-08-11 | 33.80 | 34.47 | 0.63 | 1.86% | 33.80 | 34.65 | 24680 | 8472.41 | 1.63% | 0.00 |
| 2025-08-08 | 33.95 | 33.84 | -0.27 | -0.79% | 33.65 | 34.19 | 20471 | 6928.76 | 1.35% | 0.00 |
| 2025-08-07 | 35.04 | 34.11 | -0.76 | -2.18% | 33.91 | 35.88 | 53649 | 18576.78 | 3.55% | 0.00 |
| 2025-08-06 | 34.91 | 34.87 | -0.06 | -0.17% | 34.55 | 35.06 | 15314 | 5332.60 | 1.01% | 0.00 |
| 2025-08-05 | 34.60 | 34.93 | 0.46 | 1.33% | 34.35 | 35.15 | 21685 | 7528.91 | 1.44% | 0.00 |
| 2025-08-04 | 33.40 | 34.47 | 0.83 | 2.47% | 33.18 | 34.66 | 21424 | 7301.15 | 1.42% | 0.00 |
| 2025-08-01 | 33.25 | 33.64 | 0.37 | 1.11% | 33.09 | 33.77 | 18445 | 6186.90 | 1.22% | 0.00 |
| 2025-07-31 | 33.87 | 33.27 | -0.62 | -1.83% | 33.13 | 34.17 | 23991 | 8072.40 | 1.59% | 0.00 |
| 2025-07-30 | 34.39 | 33.89 | -0.63 | -1.83% | 33.60 | 34.70 | 26967 | 9175.92 | 1.78% | 0.00 |
| 2025-07-29 | 33.99 | 34.52 | 0.70 | 2.07% | 33.70 | 35.20 | 44058 | 15158.78 | 2.92% | 2.00 |
| 2025-07-28 | 33.36 | 33.82 | 0.56 | 1.68% | 33.21 | 33.86 | 22768 | 7655.74 | 1.51% | 0.00 |
| 2025-07-25 | 32.72 | 33.26 | 0.51 | 1.56% | 32.65 | 33.39 | 17533 | 5797.73 | 1.16% | 0.00 |
| 2025-07-24 | 32.55 | 32.75 | 0.08 | 0.24% | 32.46 | 32.85 | 11326 | 3704.40 | 0.75% | 0.00 |
| 2025-07-23 | 32.90 | 32.67 | -0.26 | -0.79% | 32.39 | 32.95 | 20202 | 6598.28 | 1.34% | 0.00 |
| 2025-07-22 | 33.20 | 32.93 | -0.27 | -0.81% | 32.81 | 33.48 | 15525 | 5130.33 | 1.03% | 0.00 |
| 2025-07-21 | 33.17 | 33.20 | 0.16 | 0.48% | 32.82 | 33.27 | 17277 | 5709.48 | 1.14% | 0.00 |
| 2025-07-18 | 33.52 | 33.04 | -0.37 | -1.11% | 32.85 | 33.55 | 18671 | 6190.51 | 1.24% | 0.00 |
| 2025-07-17 | 32.60 | 33.41 | 0.91 | 2.80% | 32.44 | 33.60 | 36623 | 12181.91 | 2.42% | 0.00 |
| 2025-07-16 | 32.28 | 32.50 | 0.18 | 0.56% | 32.13 | 33.20 | 19315 | 6288.80 | 1.28% | 0.00 |
| 2025-07-15 | 32.55 | 32.32 | -0.20 | -0.62% | 31.93 | 32.75 | 17059 | 5513.80 | 1.13% | 0.00 |
| 2025-07-14 | 32.25 | 32.52 | 0.27 | 0.84% | 32.13 | 32.53 | 13102 | 4241.07 | 0.87% | 0.00 |
| 2025-07-11 | 32.25 | 32.25 | 0.00 | 0.00% | 31.94 | 32.40 | 16309 | 5247.35 | 1.08% | 0.00 |
| 2025-07-10 | 32.86 | 32.25 | -0.57 | -1.74% | 32.09 | 32.94 | 21179 | 6851.97 | 1.40% | 0.00 |
| 2025-07-09 | 32.92 | 32.82 | -0.09 | -0.27% | 32.67 | 33.26 | 22176 | 7294.72 | 1.47% | 0.00 |
| 2025-07-08 | 32.97 | 32.91 | -0.02 | -0.06% | 32.74 | 33.44 | 28285 | 9334.77 | 1.87% | 5.00 |
| 2025-07-07 | 32.70 | 32.93 | 0.08 | 0.24% | 32.51 | 33.15 | 13256 | 4355.54 | 0.88% | 0.00 |
| 2025-07-04 | 33.83 | 32.85 | -1.14 | -3.35% | 32.70 | 33.95 | 29962 | 9922.52 | 1.98% | 0.00 |
| 2025-07-03 | 32.80 | 33.99 | 1.09 | 3.31% | 32.80 | 33.99 | 30919 | 10367.65 | 2.05% | 0.00 |
| 2025-07-02 | 33.80 | 32.90 | -1.04 | -3.06% | 32.70 | 33.90 | 34868 | 11561.92 | 2.31% | 0.00 |
| 2025-07-01 | 34.40 | 33.94 | -0.36 | -1.05% | 33.34 | 34.62 | 44541 | 15103.74 | 2.95% | 0.00 |
| 2025-06-30 | 34.51 | 34.30 | -0.20 | -0.58% | 33.83 | 34.98 | 43488 | 14915.81 | 2.88% | 0.00 |
| 2025-06-27 | 34.29 | 34.50 | 0.59 | 1.74% | 33.77 | 34.88 | 57290 | 19703.78 | 3.79% | 0.00 |
| 2025-06-26 | 34.50 | 33.91 | -1.19 | -3.39% | 33.90 | 35.47 | 70499 | 24235.18 | 4.67% | 0.00 |
| 2025-06-25 | 33.43 | 35.10 | 0.75 | 2.18% | 32.75 | 35.39 | 121310 | 41025.55 | 8.03% | 0.00 |
| 2025-06-24 | 31.16 | 34.35 | 3.24 | 10.41% | 31.08 | 35.68 | 117240 | 39715.83 | 7.76% | 5.00 |
| 2025-06-23 | 30.41 | 31.11 | 0.29 | 0.94% | 30.20 | 31.15 | 20558 | 6354.78 | 1.36% | 0.00 |
| 2025-06-20 | 31.06 | 30.82 | -0.39 | -1.25% | 30.78 | 31.80 | 22965 | 7140.14 | 1.52% | 0.00 |
| 2025-06-19 | 32.15 | 31.21 | -1.14 | -3.52% | 30.99 | 32.75 | 40789 | 12948.10 | 2.70% | 0.00 |
| 2025-06-18 | 30.94 | 32.35 | 1.20 | 3.85% | 30.50 | 33.44 | 53492 | 17096.62 | 3.54% | 0.00 |
| 2025-06-17 | 30.39 | 31.15 | 0.76 | 2.50% | 30.23 | 31.20 | 29377 | 9055.21 | 1.94% | 5.00 |
| 2025-06-16 | 29.99 | 30.39 | 0.13 | 0.43% | 29.90 | 30.68 | 20571 | 6242.98 | 1.36% | 0.00 |
| 2025-06-13 | 30.01 | 30.26 | -0.03 | -0.10% | 29.90 | 31.03 | 33390 | 10171.03 | 2.21% | 0.00 |
| 2025-06-12 | 29.41 | 30.29 | 1.00 | 3.41% | 29.34 | 30.66 | 44427 | 13381.26 | 2.94% | 0.00 |
| 2025-06-11 | 28.80 | 29.29 | 0.42 | 1.45% | 28.78 | 29.36 | 9830 | 2873.48 | 0.65% | 0.00 |
| 2025-06-10 | 29.28 | 28.87 | -0.40 | -1.37% | 28.55 | 29.37 | 12087 | 3497.00 | 0.80% | 0.00 |
| 2025-06-09 | 29.28 | 29.27 | 0.09 | 0.31% | 29.01 | 29.38 | 9324 | 2724.63 | 0.62% | 0.00 |
| 2025-06-06 | 29.14 | 29.18 | 0.02 | 0.07% | 28.94 | 29.33 | 10740 | 3126.95 | 0.71% | 0.00 |
| 2025-06-05 | 28.62 | 29.16 | 0.59 | 2.07% | 28.55 | 29.22 | 14775 | 4271.97 | 0.98% | 0.00 |
| 2025-06-04 | 28.34 | 28.57 | 0.27 | 0.95% | 28.20 | 28.68 | 9816 | 2800.40 | 0.65% | 0.00 |
| 2025-06-03 | 28.13 | 28.30 | 0.17 | 0.60% | 27.72 | 28.38 | 7383 | 2080.35 | 0.49% | 0.00 |
| 2025-05-30 | 28.68 | 28.13 | -0.59 | -2.05% | 28.06 | 28.68 | 9351 | 2642.37 | 0.62% | 0.00 |
| 2025-05-29 | 28.18 | 28.72 | 0.63 | 2.24% | 28.08 | 28.72 | 11282 | 3220.67 | 0.75% | 0.00 |
| 2025-05-28 | 27.86 | 28.09 | 0.14 | 0.50% | 27.86 | 28.31 | 6745 | 1891.20 | 0.45% | 0.00 |
| 2025-05-27 | 28.20 | 27.95 | -0.13 | -0.46% | 27.72 | 28.22 | 8277 | 2306.89 | 0.55% | 0.00 |
| 2025-05-26 | 27.98 | 28.08 | 0.10 | 0.36% | 27.76 | 28.15 | 9098 | 2545.65 | 0.60% | 0.00 |
| 2025-05-23 | 28.63 | 27.98 | -0.73 | -2.54% | 27.84 | 28.64 | 14872 | 4211.97 | 0.98% | 0.00 |
| 2025-05-22 | 29.01 | 29.30 | 0.23 | 0.79% | 28.81 | 29.88 | 20279 | 5951.62 | 1.34% | 0.00 |
| 2025-05-21 | 29.49 | 29.07 | -0.27 | -0.92% | 28.80 | 29.49 | 13180 | 3834.73 | 0.87% | 0.00 |
| 2025-05-20 | 29.07 | 29.34 | 0.24 | 0.82% | 28.77 | 29.40 | 8590 | 2507.91 | 0.57% | 0.00 |
| 2025-05-19 | 29.10 | 29.10 | 0.00 | 0.00% | 28.70 | 29.28 | 8546 | 2478.33 | 0.57% | 0.00 |
| 2025-05-16 | 28.82 | 29.10 | 0.28 | 0.97% | 28.64 | 29.28 | 8776 | 2550.79 | 0.58% | 0.00 |
| 2025-05-15 | 29.10 | 28.82 | -0.41 | -1.40% | 28.82 | 29.36 | 8962 | 2596.29 | 0.59% | 0.00 |
| 2025-05-14 | 29.19 | 29.23 | -0.02 | -0.07% | 28.90 | 29.50 | 11982 | 3493.11 | 0.79% | 0.00 |
| 2025-05-13 | 29.89 | 29.25 | -0.10 | -0.34% | 29.21 | 29.99 | 15492 | 4580.10 | 1.03% | 0.00 |
| 2025-05-12 | 29.03 | 29.35 | 0.54 | 1.87% | 29.03 | 29.60 | 12975 | 3805.51 | 0.86% | 0.00 |
| 2025-05-09 | 29.19 | 28.81 | -0.40 | -1.37% | 28.54 | 29.19 | 10544 | 3038.33 | 0.70% | 2.00 |
| 2025-05-08 | 28.70 | 29.21 | 0.43 | 1.49% | 28.59 | 29.32 | 13968 | 4055.93 | 0.92% | 0.00 |
| 2025-05-07 | 29.23 | 28.78 | 0.08 | 0.28% | 28.46 | 29.56 | 14771 | 4269.00 | 0.98% | 0.00 |
| 2025-05-06 | 28.06 | 28.70 | 0.71 | 2.54% | 28.05 | 28.71 | 12157 | 3460.54 | 0.80% | 0.00 |
| 2025-04-30 | 27.57 | 27.99 | 0.44 | 1.60% | 27.55 | 28.16 | 12456 | 3477.21 | 0.82% | 0.00 |
| 2025-04-29 | 27.31 | 27.55 | 0.23 | 0.84% | 27.06 | 27.80 | 10136 | 2795.59 | 0.67% | 0.00 |
深证大盘股票行情在线 K线走势图
