江苏博云(301003)股票行情
江苏博云(301003)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 | 49.79 | 50.81 | 0.52 | 1.03% | 49.66 | 50.90 | 15465 | 7807.62 | 2.07% | 0.00 |
| 2026-03-25 | 48.28 | 50.29 | 1.89 | 3.90% | 48.10 | 50.38 | 18912 | 9357.81 | 2.53% | 0.00 |
| 2026-03-24 | 47.87 | 48.40 | 1.47 | 3.13% | 47.00 | 48.66 | 20188 | 9675.87 | 2.71% | 0.00 |
| 2026-03-23 | 48.33 | 46.93 | -1.43 | -2.96% | 45.82 | 48.50 | 27882 | 13114.50 | 3.74% | 0.00 |
| 2026-03-20 | 52.00 | 48.36 | -3.34 | -6.46% | 48.09 | 53.28 | 40305 | 20355.23 | 5.40% | 0.00 |
| 2026-03-19 | 51.24 | 51.70 | 0.20 | 0.39% | 50.83 | 52.29 | 24292 | 12562.92 | 3.26% | 0.00 |
| 2026-03-18 | 51.32 | 51.50 | -0.37 | -0.71% | 49.80 | 52.66 | 33616 | 17046.45 | 4.51% | 0.00 |
| 2026-03-17 | 51.71 | 51.87 | 1.17 | 2.31% | 50.45 | 52.49 | 38661 | 19963.09 | 5.18% | 0.00 |
| 2026-03-16 | 51.51 | 50.70 | -0.75 | -1.46% | 49.38 | 51.80 | 36442 | 18344.78 | 4.88% | 0.00 |
| 2026-03-13 | 48.38 | 51.45 | 3.07 | 6.35% | 48.00 | 53.77 | 84359 | 43733.37 | 11.31% | 0.00 |
| 2026-03-12 | 47.80 | 48.38 | 0.57 | 1.19% | 47.29 | 49.27 | 24356 | 11743.63 | 3.26% | 0.00 |
| 2026-03-11 | 47.50 | 47.81 | 0.31 | 0.65% | 47.13 | 48.28 | 20164 | 9638.67 | 2.70% | 0.00 |
| 2026-03-10 | 45.77 | 47.50 | 1.74 | 3.80% | 45.77 | 48.15 | 24457 | 11578.38 | 3.28% | 0.00 |
| 2026-03-09 | 46.00 | 45.76 | -0.86 | -1.84% | 44.62 | 46.62 | 11729 | 5324.89 | 1.57% | 0.00 |
| 2026-03-06 | 46.61 | 46.62 | 0.01 | 0.02% | 46.00 | 46.96 | 17044 | 7910.60 | 2.28% | 0.00 |
| 2026-03-05 | 46.86 | 46.61 | 0.22 | 0.47% | 46.14 | 47.32 | 16466 | 7686.03 | 2.21% | 0.00 |
| 2026-03-04 | 46.04 | 46.39 | 0.24 | 0.52% | 45.64 | 46.77 | 18084 | 8355.31 | 2.42% | 0.00 |
| 2026-03-03 | 47.01 | 46.15 | -0.35 | -0.75% | 45.50 | 47.37 | 32081 | 14909.07 | 4.30% | 0.00 |
| 2026-03-02 | 49.50 | 46.50 | -4.09 | -8.08% | 46.30 | 49.58 | 50281 | 23757.48 | 6.74% | 0.00 |
| 2026-02-27 | 47.90 | 50.59 | 2.61 | 5.44% | 47.83 | 50.61 | 43041 | 21298.12 | 5.77% | 0.00 |
| 2026-02-26 | 50.77 | 47.98 | -2.28 | -4.54% | 47.19 | 50.77 | 31794 | 15365.22 | 4.26% | 0.00 |
| 2026-02-25 | 49.75 | 50.26 | 0.51 | 1.03% | 49.40 | 51.18 | 17025 | 8537.32 | 2.28% | 0.00 |
| 2026-02-24 | 50.20 | 49.75 | -0.52 | -1.03% | 48.90 | 50.79 | 15832 | 7839.93 | 2.12% | 0.00 |
| 2026-02-13 | 50.67 | 50.27 | -0.18 | -0.36% | 49.32 | 51.45 | 23712 | 11895.40 | 3.18% | 0.00 |
| 2026-02-12 | 50.68 | 50.45 | -0.32 | -0.63% | 50.00 | 51.75 | 21124 | 10682.62 | 2.83% | 0.00 |
| 2026-02-11 | 48.92 | 50.77 | 2.34 | 4.83% | 48.10 | 52.86 | 42063 | 21214.69 | 5.64% | 0.00 |
| 2026-02-10 | 48.63 | 48.43 | -0.05 | -0.10% | 47.86 | 48.74 | 11891 | 5757.37 | 1.59% | 0.00 |
| 2026-02-09 | 48.09 | 48.48 | 0.39 | 0.81% | 47.93 | 50.18 | 29021 | 14179.94 | 3.89% | 0.00 |
| 2026-02-06 | 46.27 | 48.09 | 1.55 | 3.33% | 46.05 | 48.99 | 25561 | 12279.57 | 3.43% | 0.00 |
| 2026-02-05 | 46.74 | 46.54 | -0.20 | -0.43% | 46.00 | 47.80 | 17097 | 8011.08 | 2.29% | 0.00 |
| 2026-02-04 | 46.92 | 46.74 | -0.17 | -0.36% | 46.10 | 47.87 | 14012 | 6565.22 | 1.88% | 0.00 |
| 2026-02-03 | 46.28 | 46.91 | 1.51 | 3.33% | 45.56 | 46.91 | 13226 | 6141.63 | 1.77% | 0.00 |
| 2026-02-02 | 46.49 | 45.40 | -0.92 | -1.99% | 45.40 | 46.86 | 17061 | 7851.06 | 2.29% | 0.00 |
| 2026-01-30 | 45.62 | 46.32 | 1.02 | 2.25% | 45.14 | 46.61 | 12683 | 5836.20 | 1.70% | 2.00 |
| 2026-01-29 | 46.60 | 45.30 | -1.70 | -3.62% | 45.15 | 47.67 | 17184 | 7936.90 | 2.30% | 0.00 |
| 2026-01-28 | 49.12 | 47.00 | -2.50 | -5.05% | 46.21 | 49.69 | 25884 | 12365.31 | 3.47% | 0.00 |
| 2026-01-27 | 47.83 | 49.50 | 1.80 | 3.77% | 47.17 | 49.80 | 25175 | 12277.12 | 3.37% | 0.00 |
| 2026-01-26 | 48.00 | 47.70 | -0.30 | -0.63% | 47.57 | 49.29 | 19013 | 9170.46 | 2.55% | 0.00 |
| 2026-01-23 | 48.21 | 48.00 | -0.20 | -0.41% | 47.50 | 48.61 | 17819 | 8549.23 | 2.39% | 0.00 |
| 2026-01-22 | 49.20 | 48.20 | -1.02 | -2.07% | 47.85 | 49.78 | 18408 | 8924.61 | 2.47% | 0.00 |
| 2026-01-21 | 45.12 | 49.22 | 4.11 | 9.11% | 45.11 | 49.48 | 39110 | 18798.26 | 5.24% | 0.00 |
| 2026-01-20 | 45.68 | 45.11 | -1.02 | -2.21% | 44.51 | 45.84 | 15785 | 7127.39 | 2.12% | 0.00 |
| 2026-01-19 | 46.97 | 46.13 | -0.38 | -0.82% | 45.65 | 47.79 | 25466 | 11770.25 | 3.41% | 0.00 |
| 2026-01-16 | 47.88 | 46.51 | -1.36 | -2.84% | 46.20 | 48.32 | 24226 | 11399.18 | 3.25% | 0.00 |
| 2026-01-15 | 47.08 | 47.87 | 0.41 | 0.86% | 46.60 | 48.76 | 21040 | 10077.44 | 2.82% | 0.00 |
| 2026-01-14 | 47.70 | 47.46 | 0.53 | 1.13% | 46.50 | 48.64 | 28289 | 13493.95 | 3.79% | 0.00 |
| 2026-01-13 | 46.92 | 46.93 | 0.01 | 0.02% | 45.40 | 48.50 | 25324 | 12022.56 | 3.39% | 1.00 |
| 2026-01-12 | 45.55 | 46.92 | 1.37 | 3.01% | 44.70 | 48.37 | 28988 | 13569.18 | 3.89% | 0.00 |
| 2026-01-09 | 43.73 | 45.55 | 2.19 | 5.05% | 43.36 | 46.34 | 28202 | 12702.92 | 3.78% | 0.00 |
| 2026-01-08 | 42.78 | 43.36 | 0.62 | 1.45% | 42.51 | 43.65 | 12177 | 5247.17 | 1.63% | 0.00 |
| 2026-01-07 | 43.03 | 42.74 | -0.29 | -0.67% | 42.40 | 43.08 | 15548 | 6638.54 | 2.08% | 0.00 |
| 2026-01-06 | 43.24 | 43.03 | 0.00 | 0.00% | 42.77 | 44.30 | 19776 | 8564.09 | 2.65% | 0.00 |
| 2026-01-05 | 44.50 | 43.03 | -1.57 | -3.52% | 42.20 | 44.50 | 25821 | 11115.63 | 3.46% | 0.00 |
| 2025-12-31 | 43.30 | 44.60 | 1.01 | 2.32% | 43.01 | 44.85 | 20603 | 9100.12 | 2.76% | 0.00 |
| 2025-12-30 | 41.43 | 43.59 | 1.66 | 3.96% | 41.40 | 44.70 | 33634 | 14513.97 | 4.51% | 0.00 |
| 2025-12-29 | 41.03 | 41.93 | 0.91 | 2.22% | 41.03 | 42.60 | 17383 | 7302.98 | 2.33% | 0.00 |
| 2025-12-26 | 41.44 | 41.02 | -0.32 | -0.77% | 40.51 | 41.44 | 10360 | 4239.40 | 1.39% | 0.00 |
| 2025-12-25 | 40.05 | 41.34 | 1.27 | 3.17% | 39.80 | 41.70 | 14651 | 5993.15 | 1.96% | 0.00 |
| 2025-12-24 | 39.98 | 40.07 | 0.87 | 2.22% | 39.09 | 40.25 | 9409 | 3756.88 | 1.26% | 0.00 |
| 2025-12-23 | 39.84 | 39.20 | -0.64 | -1.61% | 39.04 | 39.95 | 7902 | 3115.41 | 1.06% | 0.00 |
| 2025-12-22 | 40.48 | 39.84 | -0.64 | -1.58% | 39.65 | 40.78 | 9173 | 3664.39 | 1.23% | 0.00 |
| 2025-12-19 | 39.61 | 40.48 | 0.87 | 2.20% | 39.30 | 40.60 | 10309 | 4130.21 | 1.38% | 0.00 |
| 2025-12-18 | 39.16 | 39.61 | 0.16 | 0.41% | 39.00 | 40.30 | 10028 | 3978.16 | 1.34% | 0.00 |
| 2025-12-17 | 38.78 | 39.45 | 0.86 | 2.23% | 38.30 | 39.49 | 9839 | 3835.62 | 1.32% | 0.00 |
| 2025-12-16 | 39.58 | 38.59 | -0.99 | -2.50% | 38.47 | 39.96 | 8535 | 3316.66 | 1.14% | 0.00 |
| 2025-12-15 | 39.13 | 39.58 | 0.45 | 1.15% | 38.65 | 40.15 | 11748 | 4658.38 | 1.57% | 0.00 |
| 2025-12-12 | 38.79 | 39.13 | 0.30 | 0.77% | 38.14 | 39.46 | 11923 | 4623.54 | 1.60% | 0.00 |
| 2025-12-11 | 39.61 | 38.83 | -0.66 | -1.67% | 38.71 | 39.61 | 9160 | 3580.15 | 1.23% | 0.00 |
| 2025-12-10 | 38.88 | 39.49 | 0.49 | 1.26% | 38.50 | 39.77 | 10318 | 4043.29 | 1.38% | 0.00 |
| 2025-12-09 | 39.28 | 39.00 | -0.34 | -0.86% | 38.81 | 40.05 | 16181 | 6380.23 | 2.17% | 0.00 |
| 2025-12-08 | 37.09 | 39.34 | 2.37 | 6.41% | 37.09 | 39.76 | 29997 | 11727.99 | 4.02% | 0.00 |
| 2025-12-05 | 36.66 | 36.97 | 0.19 | 0.52% | 36.30 | 37.14 | 7307 | 2688.68 | 0.98% | 0.00 |
| 2025-12-04 | 37.00 | 36.78 | -0.48 | -1.29% | 36.78 | 37.65 | 8763 | 3247.14 | 1.17% | 0.00 |
| 2025-12-03 | 37.88 | 37.26 | -0.62 | -1.64% | 36.80 | 38.16 | 13032 | 4878.08 | 1.75% | 0.00 |
| 2025-12-02 | 37.44 | 37.88 | 0.44 | 1.18% | 37.22 | 38.28 | 10131 | 3821.73 | 1.36% | 0.00 |
| 2025-12-01 | 38.92 | 37.44 | -1.56 | -4.00% | 37.15 | 39.56 | 22433 | 8495.96 | 3.01% | 0.00 |
| 2025-11-28 | 38.44 | 39.00 | 0.84 | 2.20% | 37.44 | 39.69 | 21388 | 8324.23 | 2.87% | 0.00 |
| 2025-11-27 | 37.05 | 38.16 | 1.56 | 4.26% | 36.72 | 38.17 | 15472 | 5806.50 | 2.07% | 0.00 |
| 2025-11-26 | 36.66 | 36.60 | 0.20 | 0.55% | 36.07 | 37.77 | 14172 | 5258.33 | 1.90% | 0.00 |
| 2025-11-25 | 36.00 | 36.40 | 0.55 | 1.53% | 35.89 | 37.38 | 16983 | 6224.45 | 2.28% | 0.00 |
深证大盘股票行情在线 K线走势图
江苏博云(301003)股票查询
沪市涨幅前二十
深市涨幅前二十
创业板涨幅前二十
Warning: file_get_contents(https://finance.sina.com.cn/realstock/company/hotstock_daily_a.js): failed to open stream: Connection timed out in /www/wwwroot/igu888.com/hot/rmgp.php on line 30
无法获取数据源
