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 |
|---|
| 2025-12-12 | 7.92 | 7.71 | -0.21 | -2.65% | 7.70 | 8.06 | 44992 | 3541.12 | 1.91% |
| 2025-12-11 | 8.22 | 7.92 | -0.26 | -3.18% | 7.91 | 8.24 | 43509 | 3494.81 | 1.84% |
| 2025-12-10 | 8.30 | 8.18 | -0.13 | -1.56% | 8.17 | 8.37 | 34075 | 2809.83 | 1.44% |
| 2025-12-09 | 8.41 | 8.31 | -0.14 | -1.66% | 8.27 | 8.44 | 22420 | 1873.94 | 0.95% |
| 2025-12-08 | 8.40 | 8.45 | 0.08 | 0.96% | 8.37 | 8.54 | 28493 | 2397.97 | 1.21% |
| 2025-12-05 | 8.18 | 8.37 | 0.17 | 2.07% | 8.12 | 8.43 | 34671 | 2866.43 | 1.47% |
| 2025-12-04 | 8.40 | 8.20 | -0.21 | -2.50% | 8.17 | 8.41 | 37154 | 3065.21 | 1.57% |
| 2025-12-03 | 8.47 | 8.41 | -0.03 | -0.36% | 8.37 | 8.54 | 32456 | 2734.73 | 1.37% |
| 2025-12-02 | 8.46 | 8.44 | 0.00 | 0.00% | 8.26 | 8.51 | 36007 | 3026.70 | 1.53% |
| 2025-12-01 | 8.53 | 8.44 | -0.06 | -0.71% | 8.41 | 8.68 | 38614 | 3299.23 | 1.64% |
| 2025-11-28 | 8.33 | 8.50 | 0.19 | 2.29% | 8.20 | 8.53 | 39965 | 3349.90 | 1.69% |
| 2025-11-27 | 8.25 | 8.31 | 0.06 | 0.73% | 8.14 | 8.35 | 34706 | 2867.57 | 1.47% |
| 2025-11-26 | 8.40 | 8.25 | -0.15 | -1.79% | 8.21 | 8.52 | 31354 | 2619.60 | 1.33% |
| 2025-11-25 | 8.40 | 8.40 | 0.05 | 0.60% | 8.32 | 8.50 | 29473 | 2486.00 | 1.25% |
| 2025-11-24 | 8.28 | 8.35 | 0.16 | 1.95% | 8.21 | 8.46 | 60460 | 5046.06 | 2.56% |
| 2025-11-21 | 8.58 | 8.19 | -0.48 | -5.54% | 8.17 | 8.77 | 56553 | 4750.09 | 2.40% |
| 2025-11-20 | 8.74 | 8.67 | -0.05 | -0.57% | 8.60 | 8.90 | 50032 | 4353.56 | 2.12% |
| 2025-11-19 | 8.96 | 8.72 | -0.18 | -2.02% | 8.64 | 8.96 | 37892 | 3323.95 | 1.61% |
| 2025-11-18 | 9.03 | 8.90 | -0.08 | -0.89% | 8.76 | 9.03 | 33828 | 3005.26 | 1.43% |
| 2025-11-17 | 8.94 | 8.98 | 0.05 | 0.56% | 8.88 | 9.02 | 26188 | 2344.49 | 1.11% |
| 2025-11-14 | 8.88 | 8.93 | 0.05 | 0.56% | 8.81 | 9.03 | 34309 | 3078.19 | 1.45% |
| 2025-11-13 | 8.87 | 8.88 | 0.05 | 0.57% | 8.73 | 8.92 | 27730 | 2451.91 | 1.17% |
| 2025-11-12 | 8.88 | 8.83 | -0.05 | -0.56% | 8.77 | 8.97 | 31991 | 2829.59 | 1.36% |
| 2025-11-11 | 8.78 | 8.88 | 0.10 | 1.14% | 8.72 | 8.88 | 28820 | 2545.27 | 1.22% |
| 2025-11-10 | 8.79 | 8.78 | 0.07 | 0.80% | 8.69 | 8.80 | 21653 | 1896.68 | 0.92% |
| 2025-11-07 | 8.75 | 8.71 | 0.01 | 0.11% | 8.65 | 8.79 | 29030 | 2531.03 | 1.23% |
| 2025-11-06 | 8.72 | 8.70 | -0.01 | -0.11% | 8.58 | 8.77 | 34225 | 2970.52 | 1.45% |
| 2025-11-05 | 8.51 | 8.71 | 0.12 | 1.40% | 8.41 | 8.75 | 39255 | 3400.92 | 1.66% |
| 2025-11-04 | 8.52 | 8.59 | 0.07 | 0.82% | 8.47 | 8.59 | 29033 | 2480.64 | 1.23% |
| 2025-11-03 | 8.58 | 8.52 | 0.07 | 0.83% | 8.45 | 8.62 | 38886 | 3315.29 | 1.65% |
| 2025-10-31 | 8.33 | 8.45 | 0.14 | 1.68% | 8.28 | 8.48 | 33371 | 2807.50 | 1.41% |
| 2025-10-30 | 8.40 | 8.31 | -0.07 | -0.84% | 8.29 | 8.42 | 24755 | 2067.33 | 1.05% |
| 2025-10-29 | 8.50 | 8.38 | -0.12 | -1.41% | 8.29 | 8.51 | 24196 | 2028.38 | 1.02% |
| 2025-10-28 | 8.48 | 8.50 | 0.04 | 0.47% | 8.40 | 8.53 | 28019 | 2369.70 | 1.19% |
| 2025-10-27 | 8.45 | 8.46 | 0.03 | 0.36% | 8.36 | 8.49 | 28653 | 2414.08 | 1.21% |
| 2025-10-24 | 8.44 | 8.43 | 0.00 | 0.00% | 8.36 | 8.51 | 34636 | 2921.32 | 1.47% |
| 2025-10-23 | 8.47 | 8.43 | 0.03 | 0.36% | 8.29 | 8.47 | 35875 | 2999.59 | 1.52% |
| 2025-10-22 | 8.37 | 8.40 | 0.04 | 0.48% | 8.35 | 8.45 | 34491 | 2898.41 | 1.46% |
| 2025-10-21 | 8.28 | 8.36 | 0.11 | 1.33% | 8.18 | 8.39 | 34653 | 2881.99 | 1.47% |
| 2025-10-20 | 8.20 | 8.25 | 0.09 | 1.10% | 8.14 | 8.27 | 29837 | 2446.64 | 1.26% |
| 2025-10-17 | 8.16 | 8.16 | 0.00 | 0.00% | 8.10 | 8.27 | 29182 | 2391.60 | 1.24% |
| 2025-10-16 | 8.25 | 8.16 | -0.07 | -0.85% | 8.12 | 8.27 | 31046 | 2536.03 | 1.32% |
| 2025-10-15 | 8.21 | 8.23 | 0.01 | 0.12% | 8.13 | 8.28 | 28822 | 2369.36 | 1.22% |
| 2025-10-14 | 8.15 | 8.22 | 0.07 | 0.86% | 8.12 | 8.22 | 30296 | 2474.88 | 1.28% |
| 2025-10-13 | 7.97 | 8.15 | -0.04 | -0.49% | 7.71 | 8.18 | 42359 | 3406.83 | 1.79% |
| 2025-10-10 | 8.05 | 8.19 | 0.11 | 1.36% | 7.96 | 8.30 | 32455 | 2650.64 | 1.37% |
| 2025-10-09 | 8.01 | 8.08 | 0.07 | 0.87% | 7.86 | 8.10 | 31369 | 2509.99 | 1.33% |
| 2025-09-30 | 8.08 | 8.01 | -0.02 | -0.25% | 7.96 | 8.09 | 21134 | 1700.86 | 0.90% |
| 2025-09-29 | 7.93 | 8.03 | 0.13 | 1.65% | 7.68 | 8.03 | 29374 | 2329.18 | 1.24% |
| 2025-09-26 | 7.85 | 7.90 | 0.07 | 0.89% | 7.70 | 7.98 | 26880 | 2119.13 | 1.14% |
| 2025-09-25 | 7.91 | 7.83 | -0.07 | -0.89% | 7.76 | 7.97 | 25736 | 2021.44 | 1.09% |
| 2025-09-24 | 7.74 | 7.90 | 0.15 | 1.94% | 7.67 | 7.93 | 37870 | 2970.74 | 1.60% |
| 2025-09-23 | 7.90 | 7.75 | -0.15 | -1.90% | 7.40 | 7.90 | 52102 | 3970.89 | 2.21% |
| 2025-09-22 | 8.04 | 7.90 | -0.16 | -1.99% | 7.82 | 8.05 | 26088 | 2059.83 | 1.11% |
| 2025-09-19 | 8.11 | 8.06 | -0.04 | -0.49% | 8.00 | 8.15 | 38101 | 3066.32 | 1.61% |
| 2025-09-18 | 8.28 | 8.10 | -0.15 | -1.82% | 8.03 | 8.28 | 37325 | 3043.81 | 1.58% |
| 2025-09-17 | 8.35 | 8.25 | -0.06 | -0.72% | 8.21 | 8.35 | 34244 | 2836.05 | 1.45% |
| 2025-09-16 | 8.33 | 8.31 | 0.02 | 0.24% | 8.21 | 8.33 | 29118 | 2412.44 | 1.23% |
| 2025-09-15 | 8.22 | 8.29 | 0.06 | 0.73% | 8.16 | 8.33 | 35166 | 2901.68 | 1.49% |
| 2025-09-12 | 8.30 | 8.23 | -0.04 | -0.48% | 8.14 | 8.30 | 42509 | 3489.35 | 1.80% |
| 2025-09-11 | 8.27 | 8.27 | 0.02 | 0.24% | 8.10 | 8.28 | 40317 | 3307.50 | 1.71% |
| 2025-09-10 | 8.25 | 8.25 | 0.03 | 0.36% | 8.18 | 8.31 | 35120 | 2899.72 | 1.49% |
| 2025-09-09 | 8.18 | 8.22 | 0.02 | 0.24% | 8.12 | 8.28 | 40334 | 3306.40 | 1.71% |
| 2025-09-08 | 7.98 | 8.20 | 0.22 | 2.76% | 7.87 | 8.20 | 48316 | 3912.01 | 2.05% |
| 2025-09-05 | 7.92 | 7.98 | 0.05 | 0.63% | 7.75 | 8.01 | 43725 | 3459.21 | 1.85% |
| 2025-09-04 | 7.80 | 7.93 | 0.13 | 1.67% | 7.75 | 8.06 | 43768 | 3472.09 | 1.85% |
| 2025-09-03 | 8.10 | 7.80 | -0.27 | -3.35% | 7.73 | 8.15 | 43868 | 3481.83 | 1.86% |
| 2025-09-02 | 7.99 | 8.07 | 0.06 | 0.75% | 7.73 | 8.11 | 63631 | 5035.10 | 2.70% |
| 2025-09-01 | 7.88 | 8.01 | 0.13 | 1.65% | 7.84 | 8.13 | 47180 | 3772.24 | 2.00% |
| 2025-08-29 | 7.93 | 7.88 | -0.02 | -0.25% | 7.82 | 8.06 | 51314 | 4058.00 | 2.17% |
| 2025-08-28 | 8.09 | 7.90 | -0.19 | -2.35% | 7.66 | 8.29 | 96551 | 7661.25 | 4.09% |
| 2025-08-27 | 8.40 | 8.09 | -0.42 | -4.94% | 8.08 | 8.50 | 128514 | 10710.88 | 5.44% |
| 2025-08-26 | 8.37 | 8.51 | 0.15 | 1.79% | 8.03 | 9.20 | 156511 | 13608.07 | 6.63% |
| 2025-08-25 | 8.46 | 8.36 | -0.01 | -0.12% | 8.33 | 8.49 | 36894 | 3100.78 | 1.56% |
| 2025-08-22 | 8.50 | 8.37 | -0.10 | -1.18% | 8.25 | 8.50 | 39045 | 3260.80 | 1.65% |
| 2025-08-21 | 8.44 | 8.47 | 0.03 | 0.36% | 8.40 | 8.54 | 26855 | 2274.67 | 1.14% |
| 2025-08-20 | 8.36 | 8.44 | 0.03 | 0.36% | 8.30 | 8.44 | 29534 | 2469.85 | 1.25% |
| 2025-08-19 | 8.22 | 8.41 | 0.20 | 2.44% | 8.07 | 8.41 | 45903 | 3812.41 | 1.94% |
| 2025-08-18 | 8.19 | 8.21 | 0.03 | 0.37% | 8.15 | 8.30 | 39110 | 3210.88 | 1.66% |
| 2025-08-15 | 8.22 | 8.18 | -0.02 | -0.24% | 8.17 | 8.31 | 41291 | 3397.75 | 1.75% |
上证大盘股票行情在线 K线走势图
博闻科技(600883)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
