博闻科技(600883)股票行情
博闻科技(600883)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 | 8.31 | 8.29 | -0.02 | -0.24% | 8.22 | 8.53 | 57121 | 4759.96 | 2.42% |
| 2025-07-31 | 8.32 | 8.31 | -0.02 | -0.24% | 8.14 | 8.37 | 45963 | 3790.38 | 1.95% |
| 2025-07-30 | 8.33 | 8.33 | -0.01 | -0.12% | 8.22 | 8.36 | 20508 | 1697.75 | 0.87% |
| 2025-07-29 | 8.42 | 8.34 | -0.04 | -0.48% | 8.20 | 8.43 | 28076 | 2328.41 | 1.19% |
| 2025-07-28 | 8.33 | 8.38 | 0.10 | 1.21% | 8.30 | 8.40 | 32830 | 2745.38 | 1.39% |
| 2025-07-25 | 8.34 | 8.28 | 0.03 | 0.36% | 8.21 | 8.34 | 27943 | 2309.49 | 1.18% |
| 2025-07-24 | 8.24 | 8.25 | 0.03 | 0.36% | 8.18 | 8.29 | 30227 | 2490.53 | 1.28% |
| 2025-07-23 | 8.30 | 8.22 | -0.10 | -1.20% | 8.17 | 8.35 | 32317 | 2659.85 | 1.37% |
| 2025-07-22 | 8.35 | 8.32 | 0.02 | 0.24% | 8.20 | 8.35 | 35041 | 2901.99 | 1.48% |
| 2025-07-21 | 8.21 | 8.30 | 0.15 | 1.84% | 8.15 | 8.38 | 35576 | 2953.46 | 1.51% |
| 2025-07-18 | 8.17 | 8.15 | 0.02 | 0.25% | 8.02 | 8.17 | 20865 | 1690.14 | 0.88% |
| 2025-07-17 | 8.16 | 8.13 | -0.02 | -0.25% | 8.07 | 8.24 | 25878 | 2108.11 | 1.10% |
| 2025-07-16 | 8.13 | 8.15 | 0.07 | 0.87% | 8.08 | 8.20 | 28359 | 2307.17 | 1.20% |
| 2025-07-15 | 8.19 | 8.08 | -0.16 | -1.94% | 7.95 | 8.22 | 36748 | 2961.83 | 1.56% |
| 2025-07-14 | 8.15 | 8.24 | 0.07 | 0.86% | 8.14 | 8.26 | 24910 | 2044.97 | 1.06% |
| 2025-07-11 | 8.18 | 8.17 | -0.01 | -0.12% | 8.05 | 8.20 | 27591 | 2244.27 | 1.17% |
| 2025-07-10 | 8.14 | 8.18 | 0.04 | 0.49% | 8.09 | 8.19 | 27911 | 2273.12 | 1.18% |
| 2025-07-09 | 8.14 | 8.14 | 0.00 | 0.00% | 8.10 | 8.22 | 31837 | 2594.43 | 1.35% |
| 2025-07-08 | 8.18 | 8.14 | -0.02 | -0.25% | 8.04 | 8.18 | 40507 | 3281.80 | 1.72% |
| 2025-07-07 | 7.91 | 8.16 | 0.23 | 2.90% | 7.91 | 8.16 | 55011 | 4442.50 | 2.33% |
| 2025-07-04 | 8.05 | 7.93 | -0.13 | -1.61% | 7.89 | 8.08 | 32071 | 2550.72 | 1.36% |
| 2025-07-03 | 8.03 | 8.06 | 0.05 | 0.62% | 7.97 | 8.06 | 28159 | 2259.64 | 1.19% |
| 2025-07-02 | 7.90 | 8.01 | 0.11 | 1.39% | 7.87 | 8.02 | 29679 | 2361.15 | 1.26% |
| 2025-07-01 | 7.88 | 7.90 | 0.05 | 0.64% | 7.84 | 7.98 | 27913 | 2209.75 | 1.18% |
| 2025-06-30 | 7.80 | 7.85 | 0.08 | 1.03% | 7.77 | 7.87 | 22412 | 1756.43 | 0.95% |
| 2025-06-27 | 7.81 | 7.83 | 0.05 | 0.64% | 7.77 | 7.88 | 24530 | 1916.47 | 1.04% |
| 2025-06-26 | 7.83 | 7.78 | -0.02 | -0.26% | 7.72 | 7.85 | 21593 | 1681.25 | 0.91% |
| 2025-06-25 | 7.82 | 7.80 | 0.03 | 0.39% | 7.71 | 7.87 | 28239 | 2199.15 | 1.20% |
| 2025-06-24 | 7.56 | 7.77 | 0.20 | 2.64% | 7.52 | 7.77 | 36847 | 2833.77 | 1.56% |
| 2025-06-23 | 7.35 | 7.57 | 0.22 | 2.99% | 7.30 | 7.60 | 36790 | 2755.20 | 1.56% |
| 2025-06-20 | 7.38 | 7.35 | -0.02 | -0.27% | 7.28 | 7.49 | 30697 | 2260.93 | 1.30% |
| 2025-06-19 | 7.64 | 7.37 | -0.32 | -4.16% | 7.33 | 7.72 | 39698 | 2963.85 | 1.68% |
| 2025-06-18 | 7.75 | 7.69 | -0.09 | -1.16% | 7.61 | 7.76 | 29425 | 2254.90 | 1.25% |
| 2025-06-17 | 7.87 | 7.78 | -0.09 | -1.14% | 7.72 | 7.92 | 28803 | 2241.93 | 1.22% |
| 2025-06-16 | 7.81 | 7.87 | 0.05 | 0.64% | 7.75 | 7.94 | 30555 | 2399.99 | 1.29% |
| 2025-06-13 | 7.92 | 7.82 | -0.12 | -1.51% | 7.76 | 7.95 | 33813 | 2647.16 | 1.43% |
| 2025-06-12 | 7.96 | 7.94 | 0.00 | 0.00% | 7.83 | 7.98 | 36296 | 2861.51 | 1.54% |
| 2025-06-11 | 7.95 | 7.94 | 0.00 | 0.00% | 7.87 | 8.04 | 29445 | 2341.73 | 1.25% |
| 2025-06-10 | 8.02 | 7.94 | -0.08 | -1.00% | 7.83 | 8.04 | 44103 | 3503.51 | 1.87% |
| 2025-06-09 | 8.04 | 8.02 | -0.03 | -0.37% | 7.97 | 8.05 | 29324 | 2347.17 | 1.24% |
| 2025-06-06 | 7.89 | 8.05 | 0.15 | 1.90% | 7.85 | 8.11 | 46044 | 3682.16 | 1.95% |
| 2025-06-05 | 8.02 | 7.90 | -0.11 | -1.37% | 7.82 | 8.04 | 37641 | 2981.14 | 1.59% |
| 2025-06-04 | 7.93 | 8.01 | 0.12 | 1.52% | 7.84 | 8.04 | 54157 | 4307.87 | 2.29% |
| 2025-06-03 | 7.76 | 7.89 | 0.06 | 0.77% | 7.73 | 7.91 | 49115 | 3864.24 | 2.08% |
| 2025-05-30 | 7.83 | 7.83 | -0.01 | -0.13% | 7.72 | 7.93 | 48249 | 3772.66 | 2.04% |
| 2025-05-29 | 7.79 | 7.84 | 0.04 | 0.51% | 7.67 | 7.88 | 54955 | 4286.79 | 2.33% |
| 2025-05-28 | 7.83 | 7.80 | -0.04 | -0.51% | 7.72 | 7.83 | 45463 | 3533.23 | 1.93% |
| 2025-05-27 | 7.66 | 7.84 | 0.18 | 2.35% | 7.56 | 7.84 | 65765 | 5074.76 | 2.79% |
| 2025-05-26 | 7.62 | 7.66 | 0.08 | 1.06% | 7.58 | 7.70 | 39542 | 3024.86 | 1.67% |
| 2025-05-23 | 7.72 | 7.58 | -0.15 | -1.94% | 7.57 | 7.78 | 66497 | 5104.31 | 2.82% |
| 2025-05-22 | 7.85 | 7.73 | -0.12 | -1.53% | 7.69 | 7.98 | 69942 | 5470.55 | 2.96% |
| 2025-05-21 | 7.87 | 7.85 | -0.03 | -0.38% | 7.75 | 7.91 | 79576 | 6231.09 | 3.37% |
| 2025-05-20 | 7.84 | 7.88 | 0.05 | 0.64% | 7.81 | 7.95 | 104995 | 8265.61 | 4.45% |
| 2025-05-19 | 7.71 | 7.83 | 0.01 | 0.13% | 7.69 | 7.85 | 131025 | 10205.10 | 5.55% |
| 2025-05-16 | 8.08 | 7.82 | -0.30 | -3.69% | 7.72 | 8.10 | 234045 | 18324.33 | 9.91% |
| 2025-05-15 | 7.42 | 8.12 | 0.74 | 10.03% | 7.32 | 8.12 | 162145 | 12815.94 | 6.87% |
| 2025-05-14 | 7.39 | 7.38 | -0.02 | -0.27% | 7.32 | 7.42 | 28086 | 2066.96 | 1.19% |
| 2025-05-13 | 7.48 | 7.40 | -0.03 | -0.40% | 7.36 | 7.50 | 31028 | 2297.17 | 1.31% |
| 2025-05-12 | 7.52 | 7.43 | -0.08 | -1.07% | 7.42 | 7.64 | 35942 | 2687.92 | 1.52% |
| 2025-05-09 | 7.54 | 7.51 | -0.02 | -0.27% | 7.46 | 7.60 | 33896 | 2547.93 | 1.44% |
| 2025-05-08 | 7.48 | 7.53 | 0.05 | 0.67% | 7.40 | 7.54 | 43059 | 3229.07 | 1.82% |
| 2025-05-07 | 7.49 | 7.48 | 0.06 | 0.81% | 7.40 | 7.53 | 46313 | 3457.01 | 1.96% |
| 2025-05-06 | 7.36 | 7.42 | 0.19 | 2.63% | 7.31 | 7.45 | 48277 | 3574.36 | 2.04% |
| 2025-04-30 | 7.23 | 7.23 | -0.06 | -0.82% | 7.19 | 7.34 | 37487 | 2718.87 | 1.59% |
| 2025-04-29 | 7.08 | 7.29 | 0.17 | 2.39% | 7.05 | 7.35 | 43997 | 3197.50 | 1.86% |
| 2025-04-28 | 7.36 | 7.12 | -0.25 | -3.39% | 7.05 | 7.36 | 50011 | 3564.19 | 2.12% |
| 2025-04-25 | 7.37 | 7.37 | -0.06 | -0.81% | 7.30 | 7.43 | 48028 | 3531.70 | 2.03% |
| 2025-04-24 | 7.37 | 7.43 | 0.02 | 0.27% | 7.23 | 7.47 | 63663 | 4701.62 | 2.70% |
| 2025-04-23 | 7.45 | 7.41 | -0.06 | -0.80% | 7.40 | 7.56 | 72693 | 5414.95 | 3.08% |
| 2025-04-22 | 7.48 | 7.47 | -0.09 | -1.19% | 7.35 | 7.56 | 116209 | 8637.78 | 4.92% |
| 2025-04-21 | 7.29 | 7.56 | 0.39 | 5.44% | 7.14 | 7.89 | 156524 | 11835.24 | 6.63% |
| 2025-04-18 | 7.22 | 7.17 | -0.08 | -1.10% | 7.08 | 7.26 | 46620 | 3336.82 | 1.97% |
| 2025-04-17 | 7.00 | 7.25 | 0.21 | 2.98% | 6.96 | 7.26 | 77672 | 5586.94 | 3.29% |
| 2025-04-16 | 7.19 | 7.04 | -0.20 | -2.76% | 6.89 | 7.22 | 60625 | 4262.90 | 2.57% |
| 2025-04-15 | 7.09 | 7.24 | 0.12 | 1.69% | 7.03 | 7.25 | 67450 | 4832.65 | 2.86% |
| 2025-04-14 | 6.97 | 7.12 | 0.15 | 2.15% | 6.95 | 7.18 | 69290 | 4900.93 | 2.93% |
| 2025-04-11 | 7.11 | 6.97 | -0.18 | -2.52% | 6.94 | 7.15 | 83913 | 5901.77 | 3.55% |
| 2025-04-10 | 6.96 | 7.15 | 0.10 | 1.42% | 6.90 | 7.35 | 159029 | 11370.67 | 6.74% |
| 2025-04-09 | 6.79 | 7.05 | 0.18 | 2.62% | 6.46 | 7.24 | 154869 | 10753.86 | 6.56% |
| 2025-04-08 | 6.43 | 6.87 | 0.50 | 7.85% | 6.42 | 6.94 | 122297 | 8192.78 | 5.18% |
上证大盘股票行情在线 K线走势图
