当前位置: 爱股网 > 股票行情 > 博硕科技(300951)股票行情

博硕科技(300951)股票行情

博硕科技(300951)

股票行情

实时大单

刷新分时图 5分钟k线 15分钟k线 30分钟k线日k线周k线月k线

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
2026-03-26	35.12	34.91	-0.21	-0.60%	34.64	35.77	18140	6391.77	1.20%	0.00
2026-03-25	34.48	35.12	0.68	1.97%	34.48	35.38	18312	6430.37	1.21%	0.00
2026-03-24	34.32	34.44	1.14	3.42%	33.32	34.64	35277	12016.80	2.33%	0.00
2026-03-23	35.01	33.30	-2.77	-7.68%	32.83	35.52	55286	18647.90	3.66%	3.00
2026-03-20	37.45	36.07	-1.15	-3.09%	36.02	37.88	18768	6911.31	1.24%	0.00
2026-03-19	37.90	37.22	-1.20	-3.12%	37.06	38.32	15349	5773.58	1.02%	0.00
2026-03-18	38.10	38.42	0.62	1.64%	37.63	38.49	15830	6045.94	1.05%	0.00
2026-03-17	39.01	37.80	-1.05	-2.70%	37.65	39.19	18426	7061.23	1.22%	0.00
2026-03-16	38.23	38.85	0.89	2.34%	37.37	38.95	30141	11607.72	1.99%	0.00
2026-03-13	38.36	37.96	-0.74	-1.91%	37.91	38.70	17066	6534.36	1.13%	0.00
2026-03-12	38.85	38.70	-0.24	-0.62%	37.90	39.06	17897	6878.19	1.18%	0.00
2026-03-11	38.97	38.94	0.24	0.62%	38.38	39.18	25296	9812.58	1.67%	0.00
2026-03-10	37.00	38.70	2.21	6.06%	36.99	39.18	39604	15239.13	2.62%	0.00
2026-03-09	36.42	36.49	-0.58	-1.56%	35.11	36.98	23819	8524.31	1.58%	0.00
2026-03-06	37.07	37.07	0.08	0.22%	36.48	37.32	10220	3786.98	0.68%	0.00
2026-03-05	36.62	36.99	0.94	2.61%	36.62	37.57	16011	5949.40	1.06%	0.00
2026-03-04	36.10	36.05	-0.13	-0.36%	35.73	36.53	15875	5731.15	1.05%	0.00
2026-03-03	37.95	36.18	-1.75	-4.61%	36.18	38.21	25949	9613.42	1.72%	0.00
2026-03-02	38.17	37.93	-1.03	-2.64%	37.68	38.64	26360	10039.18	1.74%	0.00
2026-02-27	39.08	38.96	-0.36	-0.92%	38.60	39.70	20979	8163.85	1.39%	0.00
2026-02-26	38.92	39.32	0.53	1.37%	38.72	39.36	27557	10782.65	1.82%	0.00
2026-02-25	38.70	38.79	0.09	0.23%	38.22	38.80	20822	8022.07	1.38%	0.00
2026-02-24	38.45	38.70	0.63	1.65%	37.88	38.82	27079	10427.58	1.79%	0.00
2026-02-13	37.79	38.07	0.19	0.50%	37.65	38.88	28173	10826.18	1.86%	0.00
2026-02-12	37.77	37.88	0.18	0.48%	37.53	38.20	15030	5693.63	0.99%	0.00
2026-02-11	37.39	37.70	0.31	0.83%	37.25	38.15	15626	5900.39	1.03%	0.00
2026-02-10	37.36	37.39	0.04	0.11%	37.36	38.10	17191	6470.70	1.14%	0.00
2026-02-09	36.68	37.35	0.94	2.58%	36.64	37.84	25527	9534.97	1.69%	0.00
2026-02-06	36.05	36.41	0.36	1.00%	35.61	36.96	14125	5152.42	0.93%	0.00
2026-02-05	35.96	36.05	-0.24	-0.66%	35.93	36.37	7519	2714.63	0.50%	0.00
2026-02-04	36.23	36.29	-0.19	-0.52%	35.92	36.66	11435	4142.83	0.76%	0.00
2026-02-03	35.71	36.48	1.03	2.91%	35.47	36.66	14408	5200.28	0.95%	0.00
2026-02-02	35.77	35.45	-0.84	-2.31%	35.38	36.60	12780	4594.89	0.85%	0.00
2026-01-30	35.94	36.29	0.27	0.75%	35.46	36.48	15921	5726.77	1.05%	2.00
2026-01-29	36.66	36.02	-0.80	-2.17%	35.83	37.00	18290	6648.98	1.21%	0.00
2026-01-28	37.17	36.82	-0.52	-1.39%	36.63	37.53	15460	5713.10	1.02%	0.00
2026-01-27	36.84	37.34	0.50	1.36%	35.80	37.60	23729	8725.47	1.57%	0.00
2026-01-26	37.57	36.84	-0.71	-1.89%	36.51	37.68	19894	7340.53	1.32%	0.00
2026-01-23	37.35	37.55	0.37	1.00%	36.99	37.55	19550	7291.20	1.29%	0.00
2026-01-22	37.32	37.18	0.14	0.38%	37.11	38.74	22732	8515.54	1.50%	0.00
2026-01-21	36.60	37.04	0.36	0.98%	36.36	37.17	14513	5350.23	0.96%	0.00
2026-01-20	36.86	36.68	-0.20	-0.54%	36.24	37.09	14958	5481.30	0.99%	0.00
2026-01-19	37.20	36.88	-0.32	-0.86%	36.84	37.38	15896	5893.01	1.05%	0.00
2026-01-16	36.80	37.20	0.70	1.92%	36.38	37.33	25759	9525.28	1.70%	0.00
2026-01-15	35.95	36.50	0.50	1.39%	35.68	36.65	23654	8590.73	1.57%	0.00
2026-01-14	36.10	36.00	0.02	0.06%	35.46	36.75	27271	9866.74	1.80%	0.00
2026-01-13	37.00	35.98	-0.82	-2.23%	35.93	37.26	26496	9643.36	1.75%	0.00
2026-01-12	35.76	36.80	1.09	3.05%	35.61	36.98	32861	11935.16	2.17%	0.00
2026-01-09	35.20	35.71	0.27	0.76%	35.18	35.75	19754	7020.11	1.31%	0.00
2026-01-08	35.20	35.44	0.12	0.34%	35.10	35.48	18906	6684.59	1.25%	0.00
2026-01-07	35.10	35.32	0.27	0.77%	34.88	35.35	25698	9038.52	1.70%	0.00
2026-01-06	34.87	35.05	0.25	0.72%	34.62	35.15	18364	6414.51	1.22%	0.00
2026-01-05	34.39	34.80	0.45	1.31%	34.39	34.97	21311	7391.32	1.41%	0.00
2025-12-31	34.16	34.35	0.51	1.51%	33.60	34.80	18958	6498.47	1.25%	0.00
2025-12-30	33.73	33.84	0.00	0.00%	33.52	34.08	9481	3212.96	0.63%	0.00
2025-12-29	34.23	33.84	-0.39	-1.14%	33.81	34.39	14075	4785.10	0.93%	0.00
2025-12-26	34.68	34.23	-0.46	-1.33%	34.09	34.68	13015	4474.98	0.86%	0.00
2025-12-25	34.55	34.69	0.15	0.43%	34.37	34.75	10153	3513.26	0.67%	0.00
2025-12-24	33.96	34.54	0.59	1.74%	33.82	34.60	15254	5249.61	1.01%	0.00
2025-12-23	34.19	33.95	-0.18	-0.53%	33.71	34.40	10923	3719.78	0.72%	0.00
2025-12-22	33.84	34.13	0.39	1.16%	33.76	34.46	13006	4438.60	0.86%	0.00
2025-12-19	33.75	33.74	0.04	0.12%	33.65	33.99	9565	3230.11	0.63%	0.00
2025-12-18	33.23	33.70	0.37	1.11%	33.12	33.98	14929	5040.62	0.99%	0.00
2025-12-17	33.48	33.33	0.07	0.21%	32.52	33.60	14405	4758.38	0.95%	0.00
2025-12-16	33.70	33.26	-0.44	-1.31%	32.90	33.78	11621	3858.07	0.77%	0.00
2025-12-15	34.00	33.70	-0.43	-1.26%	33.56	34.38	12217	4147.46	0.81%	0.00
2025-12-12	33.89	34.13	0.16	0.47%	33.51	34.46	13808	4714.66	0.91%	0.00
2025-12-11	34.67	33.97	-0.69	-1.99%	33.96	34.75	14751	5046.62	0.98%	0.00
2025-12-10	34.40	34.66	0.11	0.32%	34.18	34.77	16684	5751.84	1.10%	0.00
2025-12-09	34.90	34.55	-0.61	-1.73%	34.53	35.20	17721	6159.79	1.17%	0.00
2025-12-08	34.90	35.16	0.43	1.24%	34.61	35.35	22885	8011.92	1.51%	0.00
2025-12-05	34.32	34.73	0.44	1.28%	34.00	34.90	17509	6033.08	1.16%	0.00
2025-12-04	35.00	34.29	-0.83	-2.36%	34.20	35.13	21404	7378.43	1.42%	0.00
2025-12-03	35.31	35.12	-0.60	-1.68%	34.60	35.57	42822	14998.46	2.83%	0.00
2025-12-02	34.53	35.72	1.32	3.84%	34.31	35.88	68587	24254.87	4.54%	0.00
2025-12-01	33.54	34.40	0.94	2.81%	33.40	34.90	23315	7993.56	1.54%	2.00
2025-11-28	33.47	33.46	-0.14	-0.42%	33.03	33.57	14319	4772.05	0.95%	10.00
2025-11-27	32.92	33.60	0.70	2.13%	32.92	34.50	24068	8131.02	1.59%	0.00
2025-11-26	33.20	32.90	-0.30	-0.90%	32.78	33.63	12069	4007.49	0.80%	0.00
2025-11-25	32.94	33.20	0.47	1.44%	32.76	33.87	14574	4868.47	0.96%	0.00

深证大盘股票行情在线 K线走势图

博硕科技(300951)股票查询

沪市涨幅前二十

名称	价格	涨幅▼
广西能源	6.00	10.09
华电能源	6.77	10.08
京运通	5.03	10.07
司太立	10.30	10.04
安彩高科	6.58	10.03
美诺华	35.62	10.01
石大胜华	85.32	10.01
德昌股份	16.81	10.01
联翔股份	29.38	10.00
大胜达	16.50	10.00
衢州东峰	4.41	9.98
元利科技	24.68	9.98
丽岛新材	14.32	9.98
再升科技	13.44	9.98
南京新百	7.06	9.97
中闽能源	8.29	9.95
金煤科技	4.54	9.93
渤海化学	5.21	9.92
通宝能源	8.43	9.77
海星股份	39.48	8.67

深市涨幅前二十

名称	价格	涨幅▼
大东南	3.70	10.12
新能泰山	5.01	10.11
惠天热电	4.90	10.11
中超控股	8.76	10.05
神剑股份	12.40	10.03
铭普光磁	28.55	10.02
金富科技	28.22	10.02
兴化股份	4.94	10.02
融捷股份	70.91	10.01
可立克	26.16	10.01
深南电A	11.99	10.00
天保基建	4.18	10.00
西部材料	46.74	10.00
万邦德	23.67	9.99
海森药业	24.12	9.99
湖南发展	18.28	9.99
晋控电力	4.63	9.98
新宝股份	14.77	9.98
蓝焰控股	10.93	9.96
远程股份	5.98	9.93

创业板涨幅前二十

名称	价格	涨幅▼
杰恩设计	42.65	18.47
西测测试	154.32	16.28
海科新源	80.24	16.27
百邦科技	22.61	13.05
中瑞股份	27.03	10.33
智立方	95.35	8.91
海顺新材	17.90	8.75
顶固集创	33.56	8.68
万达信息	5.95	8.18
宏源药业	21.91	7.98
中一科技	52.71	7.59
大叶股份	28.07	7.34
嘉亨家化	34.18	7.32
天银机电	50.73	6.67
首华燃气	23.36	6.62
富祥药业	18.44	6.59
海新能科	5.73	6.11
华宝新能	71.66	5.96
凌玮科技	67.99	5.79
*ST天喻	6.24	5.58