博敏电子(603936)股票行情
博敏电子(603936)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 | 13.67 | 13.49 | -0.21 | -1.53% | 13.37 | 14.02 | 328931 | 44769.21 | 5.22% |
| 2026-03-25 | 13.05 | 13.70 | 0.71 | 5.47% | 13.05 | 14.08 | 462919 | 63090.66 | 7.34% |
| 2026-03-24 | 12.73 | 12.99 | 0.56 | 4.51% | 12.26 | 13.07 | 454142 | 57361.41 | 7.20% |
| 2026-03-23 | 12.90 | 12.43 | -1.05 | -7.79% | 12.22 | 13.44 | 575432 | 73679.03 | 9.13% |
| 2026-03-20 | 14.26 | 13.48 | -0.66 | -4.67% | 13.48 | 14.56 | 424830 | 59055.79 | 6.74% |
| 2026-03-19 | 14.25 | 14.14 | -0.59 | -4.01% | 14.03 | 14.53 | 381226 | 54426.73 | 6.05% |
| 2026-03-18 | 14.37 | 14.73 | 0.17 | 1.17% | 14.22 | 14.83 | 563782 | 81948.39 | 8.94% |
| 2026-03-17 | 15.71 | 14.56 | -0.85 | -5.52% | 14.54 | 15.74 | 695084 | 103502.97 | 11.03% |
| 2026-03-16 | 15.43 | 15.41 | -0.02 | -0.13% | 15.15 | 15.69 | 641158 | 98763.31 | 10.17% |
| 2026-03-13 | 15.30 | 15.43 | -0.17 | -1.09% | 15.11 | 15.87 | 737921 | 114280.82 | 11.71% |
| 2026-03-12 | 15.34 | 15.60 | 0.18 | 1.17% | 15.04 | 16.29 | 1442539 | 225458.00 | 22.88% |
| 2026-03-11 | 14.36 | 15.42 | 1.40 | 9.99% | 14.36 | 15.42 | 824478 | 126254.80 | 13.08% |
| 2026-03-10 | 13.58 | 14.02 | 0.61 | 4.55% | 13.51 | 14.16 | 556748 | 77675.28 | 8.83% |
| 2026-03-09 | 13.47 | 13.41 | -0.37 | -2.69% | 12.93 | 13.53 | 450858 | 59592.34 | 7.15% |
| 2026-03-06 | 13.08 | 13.78 | 0.64 | 4.87% | 12.91 | 14.11 | 608883 | 83249.86 | 9.66% |
| 2026-03-05 | 13.34 | 13.14 | 0.10 | 0.77% | 13.03 | 13.46 | 334956 | 44437.32 | 5.31% |
| 2026-03-04 | 12.88 | 13.04 | -0.02 | -0.15% | 12.84 | 13.44 | 326725 | 42880.98 | 5.18% |
| 2026-03-03 | 13.70 | 13.06 | -0.57 | -4.18% | 12.93 | 13.70 | 575362 | 76102.84 | 9.13% |
| 2026-03-02 | 13.26 | 13.63 | 0.19 | 1.41% | 13.19 | 13.72 | 579703 | 78229.51 | 9.20% |
| 2026-02-27 | 13.19 | 13.44 | -0.01 | -0.07% | 13.01 | 13.47 | 417735 | 55292.74 | 6.63% |
| 2026-02-26 | 13.20 | 13.45 | 0.28 | 2.13% | 13.08 | 13.54 | 570097 | 76278.12 | 9.04% |
| 2026-02-25 | 12.60 | 13.17 | 0.54 | 4.28% | 12.55 | 13.24 | 580055 | 75389.18 | 9.20% |
| 2026-02-24 | 12.30 | 12.63 | 0.43 | 3.52% | 12.29 | 12.75 | 331728 | 41776.11 | 5.26% |
| 2026-02-13 | 12.06 | 12.20 | 0.06 | 0.49% | 12.05 | 12.37 | 193328 | 23715.78 | 3.07% |
| 2026-02-12 | 12.05 | 12.14 | 0.02 | 0.17% | 12.00 | 12.21 | 161034 | 19529.59 | 2.55% |
| 2026-02-11 | 12.05 | 12.12 | 0.03 | 0.25% | 12.04 | 12.31 | 155963 | 18992.01 | 2.47% |
| 2026-02-10 | 12.12 | 12.09 | -0.06 | -0.49% | 12.07 | 12.34 | 164985 | 20133.61 | 2.62% |
| 2026-02-09 | 11.99 | 12.15 | 0.35 | 2.97% | 11.91 | 12.25 | 197439 | 23928.63 | 3.13% |
| 2026-02-06 | 11.78 | 11.80 | -0.10 | -0.84% | 11.66 | 12.08 | 183785 | 21794.99 | 2.92% |
| 2026-02-05 | 11.96 | 11.90 | -0.18 | -1.49% | 11.79 | 12.20 | 177529 | 21184.26 | 2.82% |
| 2026-02-04 | 12.17 | 12.08 | -0.21 | -1.71% | 11.92 | 12.19 | 221238 | 26615.92 | 3.51% |
| 2026-02-03 | 11.76 | 12.29 | 0.72 | 6.22% | 11.70 | 12.30 | 328582 | 39531.13 | 5.21% |
| 2026-02-02 | 11.82 | 11.57 | -0.26 | -2.20% | 11.56 | 11.94 | 206803 | 24255.68 | 3.28% |
| 2026-01-30 | 11.90 | 11.83 | -0.19 | -1.58% | 11.43 | 12.00 | 341039 | 39893.85 | 5.41% |
| 2026-01-29 | 12.28 | 12.02 | -0.61 | -4.83% | 11.98 | 12.58 | 376984 | 46124.47 | 5.98% |
| 2026-01-28 | 13.03 | 12.63 | -0.35 | -2.70% | 12.56 | 13.10 | 299700 | 38202.61 | 4.75% |
| 2026-01-27 | 12.85 | 12.98 | 0.08 | 0.62% | 12.35 | 13.09 | 373418 | 47780.07 | 5.92% |
| 2026-01-26 | 13.08 | 12.90 | -0.22 | -1.68% | 12.70 | 13.18 | 358164 | 46332.83 | 5.68% |
| 2026-01-23 | 13.23 | 13.12 | -0.06 | -0.46% | 12.98 | 13.29 | 605036 | 79393.59 | 9.60% |
| 2026-01-22 | 12.91 | 13.18 | 0.43 | 3.37% | 12.71 | 13.18 | 680527 | 88407.72 | 10.80% |
| 2026-01-21 | 12.06 | 12.75 | 0.56 | 4.59% | 12.06 | 12.76 | 449671 | 56374.44 | 7.13% |
| 2026-01-20 | 12.55 | 12.19 | -0.44 | -3.48% | 12.10 | 12.59 | 314027 | 38606.37 | 4.98% |
| 2026-01-19 | 12.45 | 12.63 | 0.19 | 1.53% | 12.26 | 12.82 | 381002 | 47865.04 | 6.04% |
| 2026-01-16 | 12.38 | 12.44 | 0.21 | 1.72% | 12.19 | 12.49 | 310449 | 38352.54 | 4.92% |
| 2026-01-15 | 12.14 | 12.23 | -0.03 | -0.24% | 11.93 | 12.28 | 320795 | 38761.43 | 5.09% |
| 2026-01-14 | 12.41 | 12.26 | -0.11 | -0.89% | 12.10 | 12.56 | 439963 | 54442.89 | 6.98% |
| 2026-01-13 | 12.93 | 12.37 | -0.70 | -5.36% | 12.28 | 13.09 | 532558 | 66890.39 | 8.45% |
| 2026-01-12 | 12.78 | 13.07 | 0.24 | 1.87% | 12.66 | 13.07 | 585242 | 75497.32 | 9.28% |
| 2026-01-09 | 12.76 | 12.83 | -0.02 | -0.16% | 12.68 | 12.97 | 411956 | 52806.97 | 6.53% |
| 2026-01-08 | 12.81 | 12.85 | -0.12 | -0.93% | 12.66 | 13.02 | 407351 | 52300.07 | 6.46% |
| 2026-01-07 | 13.36 | 12.97 | -0.31 | -2.33% | 12.76 | 13.41 | 632500 | 82290.11 | 10.03% |
| 2026-01-06 | 12.97 | 13.28 | 0.31 | 2.39% | 12.85 | 13.38 | 798089 | 104886.38 | 12.66% |
| 2026-01-05 | 12.61 | 12.97 | 0.27 | 2.13% | 12.56 | 13.09 | 641866 | 82439.34 | 10.18% |
| 2025-12-31 | 12.70 | 12.70 | 0.26 | 2.09% | 12.59 | 12.98 | 730895 | 93041.48 | 11.59% |
| 2025-12-30 | 12.88 | 12.44 | -0.51 | -3.94% | 12.35 | 12.88 | 867279 | 108443.77 | 13.76% |
| 2025-12-29 | 11.79 | 12.95 | 1.18 | 10.03% | 11.79 | 12.95 | 1020343 | 130110.98 | 16.19% |
| 2025-12-26 | 11.88 | 11.77 | -0.10 | -0.84% | 11.68 | 12.00 | 300945 | 35552.11 | 4.77% |
| 2025-12-25 | 12.00 | 11.87 | 0.00 | 0.00% | 11.66 | 12.08 | 317327 | 37515.76 | 5.03% |
| 2025-12-24 | 11.45 | 11.87 | 0.42 | 3.67% | 11.43 | 11.87 | 388424 | 45385.35 | 6.16% |
| 2025-12-23 | 11.72 | 11.45 | -0.12 | -1.04% | 11.38 | 11.79 | 310361 | 35901.17 | 4.92% |
| 2025-12-22 | 11.52 | 11.57 | 0.15 | 1.31% | 11.44 | 11.63 | 260176 | 30030.71 | 4.13% |
| 2025-12-19 | 11.63 | 11.42 | -0.11 | -0.95% | 11.37 | 11.69 | 253821 | 29149.57 | 4.03% |
| 2025-12-18 | 11.75 | 11.53 | -0.20 | -1.71% | 11.51 | 11.84 | 291158 | 33947.35 | 4.62% |
| 2025-12-17 | 11.11 | 11.73 | 0.60 | 5.39% | 10.92 | 12.00 | 467432 | 54020.65 | 7.41% |
| 2025-12-16 | 11.37 | 11.13 | -0.26 | -2.28% | 11.02 | 11.49 | 236247 | 26448.67 | 3.75% |
| 2025-12-15 | 11.33 | 11.39 | -0.16 | -1.39% | 11.18 | 11.68 | 269822 | 30816.08 | 4.28% |
| 2025-12-12 | 11.18 | 11.55 | 0.30 | 2.67% | 11.16 | 11.83 | 500414 | 58377.36 | 7.94% |
| 2025-12-11 | 11.40 | 11.25 | -0.12 | -1.06% | 11.20 | 11.60 | 245596 | 27831.96 | 3.90% |
| 2025-12-10 | 11.45 | 11.37 | -0.24 | -2.07% | 11.25 | 11.58 | 307234 | 34929.66 | 4.87% |
| 2025-12-09 | 11.20 | 11.61 | 0.39 | 3.48% | 11.02 | 11.86 | 515166 | 59576.01 | 8.17% |
| 2025-12-08 | 10.80 | 11.22 | 0.44 | 4.08% | 10.80 | 11.33 | 311391 | 34650.16 | 4.94% |
| 2025-12-05 | 10.70 | 10.78 | 0.07 | 0.65% | 10.54 | 10.79 | 125959 | 13472.27 | 2.00% |
| 2025-12-04 | 10.65 | 10.71 | 0.05 | 0.47% | 10.46 | 10.79 | 140336 | 14938.53 | 2.23% |
| 2025-12-03 | 10.88 | 10.66 | -0.22 | -2.02% | 10.63 | 10.93 | 132559 | 14229.30 | 2.10% |
| 2025-12-02 | 10.91 | 10.88 | -0.13 | -1.18% | 10.81 | 10.99 | 113945 | 12387.86 | 1.81% |
| 2025-12-01 | 10.82 | 11.01 | 0.21 | 1.94% | 10.78 | 11.05 | 156110 | 17091.64 | 2.48% |
| 2025-11-28 | 10.59 | 10.80 | 0.17 | 1.60% | 10.56 | 10.83 | 137702 | 14730.75 | 2.18% |
| 2025-11-27 | 10.54 | 10.63 | 0.06 | 0.57% | 10.53 | 10.82 | 156275 | 16748.32 | 2.48% |
| 2025-11-26 | 10.55 | 10.57 | -0.02 | -0.19% | 10.49 | 10.80 | 161798 | 17226.30 | 2.57% |
| 2025-11-25 | 10.45 | 10.59 | 0.22 | 2.12% | 10.45 | 10.81 | 204460 | 21787.51 | 3.24% |
上证大盘股票行情在线 K线走势图
博敏电子(603936)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
