*ST博信(600083)股票行情
*ST博信(600083)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 |
|---|
| 2025-01-16 | 0.92 | 0.92 | -0.05 | -5.15% | 0.92 | 0.92 | 64503 | 593.43 | 2.83% |
| 2025-01-15 | 0.97 | 0.97 | -0.05 | -4.90% | 0.97 | 0.97 | 10353 | 100.42 | 0.45% |
| 2025-01-14 | 1.02 | 1.02 | -0.05 | -4.67% | 1.02 | 1.02 | 11538 | 117.69 | 0.51% |
| 2025-01-13 | 1.07 | 1.07 | -0.06 | -5.31% | 1.07 | 1.07 | 2486 | 26.60 | 0.11% |
| 2025-01-10 | 1.13 | 1.13 | -0.06 | -5.04% | 1.13 | 1.13 | 2873 | 32.46 | 0.13% |
| 2025-01-09 | 1.19 | 1.19 | -0.06 | -4.80% | 1.19 | 1.19 | 4934 | 58.71 | 0.22% |
| 2025-01-08 | 1.25 | 1.25 | -0.07 | -5.30% | 1.25 | 1.25 | 4285 | 53.56 | 0.19% |
| 2025-01-07 | 1.32 | 1.32 | -0.07 | -5.04% | 1.32 | 1.32 | 1996 | 26.35 | 0.09% |
| 2025-01-06 | 1.39 | 1.39 | -0.07 | -4.79% | 1.39 | 1.39 | 10219 | 142.04 | 0.45% |
| 2025-01-03 | 1.46 | 1.46 | -0.08 | -5.19% | 1.46 | 1.46 | 13305 | 194.25 | 0.58% |
| 2025-01-02 | 1.54 | 1.54 | -0.08 | -4.94% | 1.54 | 1.54 | 7196 | 110.82 | 0.32% |
| 2024-12-31 | 1.62 | 1.62 | -0.09 | -5.26% | 1.62 | 1.62 | 15456 | 250.39 | 0.68% |
| 2024-12-30 | 1.71 | 1.71 | -0.09 | -5.00% | 1.71 | 1.75 | 34850 | 597.07 | 1.53% |
| 2024-12-27 | 1.81 | 1.80 | -0.09 | -4.76% | 1.80 | 1.86 | 133504 | 2414.68 | 5.86% |
| 2024-12-26 | 1.98 | 1.89 | -0.09 | -4.55% | 1.88 | 2.03 | 136356 | 2632.44 | 5.98% |
| 2024-12-25 | 1.90 | 1.98 | 0.09 | 4.76% | 1.89 | 1.98 | 93057 | 1825.65 | 4.08% |
| 2024-12-24 | 1.92 | 1.89 | -0.09 | -4.55% | 1.88 | 1.96 | 123987 | 2344.18 | 5.44% |
| 2024-12-23 | 2.05 | 1.98 | -0.10 | -4.81% | 1.98 | 2.08 | 96476 | 1932.80 | 4.23% |
| 2024-12-20 | 2.02 | 2.08 | -0.05 | -2.35% | 2.02 | 2.14 | 133684 | 2753.85 | 5.86% |
| 2024-12-19 | 2.23 | 2.13 | -0.11 | -4.91% | 2.13 | 2.26 | 153989 | 3321.65 | 6.75% |
| 2024-12-18 | 2.23 | 2.24 | 0.01 | 0.45% | 2.21 | 2.29 | 88436 | 1991.28 | 3.88% |
| 2024-12-17 | 2.28 | 2.23 | -0.04 | -1.76% | 2.23 | 2.32 | 90156 | 2044.48 | 3.95% |
| 2024-12-16 | 2.23 | 2.27 | 0.02 | 0.89% | 2.21 | 2.30 | 85482 | 1926.69 | 3.75% |
| 2024-12-13 | 2.31 | 2.25 | -0.08 | -3.43% | 2.23 | 2.33 | 111373 | 2520.69 | 4.88% |
| 2024-12-12 | 2.38 | 2.33 | -0.04 | -1.69% | 2.31 | 2.39 | 103747 | 2431.56 | 4.55% |
| 2024-12-11 | 2.35 | 2.37 | 0.01 | 0.42% | 2.33 | 2.40 | 108795 | 2573.63 | 4.77% |
| 2024-12-10 | 2.40 | 2.36 | -0.02 | -0.84% | 2.32 | 2.43 | 136221 | 3232.08 | 5.97% |
| 2024-12-09 | 2.26 | 2.38 | 0.11 | 4.85% | 2.26 | 2.38 | 168186 | 3964.56 | 7.38% |
| 2024-12-06 | 2.29 | 2.27 | -0.03 | -1.30% | 2.25 | 2.30 | 69391 | 1575.13 | 3.04% |
| 2024-12-05 | 2.22 | 2.30 | 0.05 | 2.22% | 2.19 | 2.30 | 88160 | 1989.93 | 3.87% |
| 2024-12-04 | 2.31 | 2.25 | -0.07 | -3.02% | 2.21 | 2.32 | 117210 | 2653.46 | 5.14% |
| 2024-12-03 | 2.29 | 2.32 | 0.00 | 0.00% | 2.27 | 2.34 | 114340 | 2633.74 | 5.02% |
| 2024-12-02 | 2.29 | 2.32 | 0.01 | 0.43% | 2.28 | 2.33 | 84895 | 1960.68 | 3.72% |
| 2024-11-29 | 2.32 | 2.31 | -0.03 | -1.28% | 2.27 | 2.34 | 96488 | 2212.72 | 4.23% |
| 2024-11-28 | 2.29 | 2.34 | 0.02 | 0.86% | 2.29 | 2.40 | 101875 | 2398.32 | 4.47% |
| 2024-11-27 | 2.38 | 2.32 | -0.06 | -2.52% | 2.26 | 2.39 | 110308 | 2549.85 | 4.84% |
| 2024-11-26 | 2.26 | 2.38 | 0.11 | 4.85% | 2.25 | 2.38 | 160120 | 3748.32 | 7.02% |
| 2024-11-25 | 2.25 | 2.27 | -0.02 | -0.87% | 2.18 | 2.29 | 121451 | 2693.10 | 5.33% |
| 2024-11-22 | 2.36 | 2.29 | -0.12 | -4.98% | 2.29 | 2.42 | 158680 | 3696.40 | 6.96% |
| 2024-11-21 | 2.43 | 2.41 | -0.13 | -5.12% | 2.41 | 2.45 | 237798 | 5747.51 | 10.43% |
| 2024-11-20 | 2.44 | 2.54 | -0.03 | -1.17% | 2.44 | 2.65 | 329340 | 8219.00 | 14.45% |
| 2024-11-19 | 2.57 | 2.57 | -0.13 | -4.81% | 2.57 | 2.57 | 42961 | 1104.10 | 1.88% |
| 2024-11-18 | 2.68 | 2.70 | 0.13 | 5.06% | 2.60 | 2.70 | 185383 | 4984.49 | 8.13% |
| 2024-11-15 | 2.52 | 2.57 | 0.12 | 4.90% | 2.47 | 2.57 | 290273 | 7387.66 | 12.73% |
| 2024-11-14 | 2.31 | 2.45 | 0.12 | 5.15% | 2.31 | 2.45 | 123668 | 2984.51 | 5.42% |
| 2024-11-13 | 2.34 | 2.33 | -0.10 | -4.12% | 2.31 | 2.46 | 239629 | 5617.63 | 10.51% |
| 2024-11-12 | 2.59 | 2.43 | -0.04 | -1.62% | 2.35 | 2.59 | 381340 | 9397.42 | 16.73% |
| 2024-11-11 | 2.46 | 2.47 | 0.12 | 5.11% | 2.43 | 2.47 | 69180 | 1702.72 | 3.03% |
| 2024-11-08 | 2.31 | 2.35 | 0.11 | 4.91% | 2.31 | 2.35 | 68578 | 1607.32 | 3.01% |
| 2024-11-07 | 2.08 | 2.24 | 0.11 | 5.16% | 2.04 | 2.24 | 197637 | 4334.13 | 8.67% |
| 2024-11-06 | 2.05 | 2.13 | -0.03 | -1.39% | 2.05 | 2.16 | 260151 | 5409.07 | 11.41% |
| 2024-11-05 | 1.96 | 2.16 | 0.10 | 4.85% | 1.96 | 2.16 | 312436 | 6405.29 | 13.70% |
| 2024-11-04 | 2.06 | 2.06 | -0.11 | -5.07% | 2.06 | 2.06 | 15387 | 316.97 | 0.67% |
| 2024-11-01 | 2.17 | 2.17 | -0.11 | -4.82% | 2.17 | 2.17 | 22142 | 480.48 | 0.97% |
| 2024-10-31 | 2.37 | 2.28 | -0.12 | -5.00% | 2.28 | 2.37 | 104114 | 2386.25 | 4.57% |
| 2024-10-30 | 2.44 | 2.40 | 0.08 | 3.45% | 2.20 | 2.44 | 261525 | 6188.72 | 11.47% |
| 2024-10-29 | 2.32 | 2.32 | 0.11 | 4.98% | 2.25 | 2.32 | 72570 | 1680.38 | 3.18% |
| 2024-10-28 | 2.12 | 2.21 | 0.11 | 5.24% | 2.09 | 2.21 | 112063 | 2445.83 | 4.92% |
| 2024-10-25 | 2.05 | 2.10 | 0.01 | 0.48% | 2.05 | 2.16 | 138973 | 2909.22 | 6.10% |
| 2024-10-24 | 2.01 | 2.09 | 0.08 | 3.98% | 1.99 | 2.11 | 154592 | 3208.27 | 6.78% |
| 2024-10-23 | 1.95 | 2.01 | 0.05 | 2.55% | 1.95 | 2.03 | 84204 | 1682.42 | 3.69% |
| 2024-10-22 | 1.90 | 1.96 | 0.04 | 2.08% | 1.89 | 1.97 | 64053 | 1244.50 | 2.81% |
| 2024-10-21 | 1.93 | 1.92 | -0.04 | -2.04% | 1.87 | 1.96 | 97658 | 1863.26 | 4.28% |
| 2024-10-18 | 1.96 | 1.96 | -0.01 | -0.51% | 1.93 | 2.02 | 83075 | 1638.65 | 3.64% |
| 2024-10-17 | 2.03 | 1.97 | -0.08 | -3.90% | 1.96 | 2.06 | 86463 | 1727.58 | 3.79% |
| 2024-10-16 | 2.00 | 2.05 | 0.04 | 1.99% | 1.97 | 2.10 | 129530 | 2645.66 | 5.68% |
| 2024-10-15 | 1.90 | 2.01 | 0.10 | 5.24% | 1.85 | 2.01 | 131750 | 2582.16 | 5.78% |
| 2024-10-14 | 1.95 | 1.91 | 0.04 | 2.14% | 1.87 | 1.95 | 67273 | 1283.14 | 2.95% |
| 2024-10-11 | 1.87 | 1.87 | -0.04 | -2.09% | 1.84 | 2.00 | 103953 | 2003.44 | 4.56% |
| 2024-10-10 | 1.99 | 1.91 | -0.10 | -4.98% | 1.91 | 1.99 | 108771 | 2085.63 | 4.77% |
| 2024-10-09 | 2.09 | 2.01 | -0.11 | -5.19% | 2.01 | 2.10 | 136882 | 2764.55 | 6.00% |
| 2024-10-08 | 2.32 | 2.12 | -0.10 | -4.50% | 2.11 | 2.32 | 252584 | 5543.19 | 11.08% |
| 2024-09-30 | 2.14 | 2.22 | 0.07 | 3.26% | 2.14 | 2.25 | 204347 | 4477.77 | 8.96% |
| 2024-09-27 | 2.13 | 2.15 | 0.00 | 0.00% | 2.12 | 2.17 | 72128 | 1545.98 | 3.16% |
| 2024-09-26 | 2.07 | 2.15 | 0.01 | 0.47% | 2.06 | 2.16 | 88366 | 1878.38 | 3.88% |
| 2024-09-25 | 2.15 | 2.14 | 0.09 | 4.39% | 2.10 | 2.15 | 109053 | 2331.91 | 4.78% |
| 2024-09-24 | 2.03 | 2.05 | 0.04 | 1.99% | 1.99 | 2.06 | 39667 | 803.30 | 1.74% |
| 2024-09-23 | 2.08 | 2.01 | -0.07 | -3.37% | 2.00 | 2.08 | 44212 | 899.37 | 1.94% |
| 2024-09-20 | 2.07 | 2.08 | 0.02 | 0.97% | 2.03 | 2.11 | 40917 | 845.66 | 1.79% |
| 2024-09-19 | 1.99 | 2.06 | 0.05 | 2.49% | 1.99 | 2.07 | 35649 | 728.88 | 1.56% |
上证大盘股票行情在线 K线走势图
*ST博信(600083)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
