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 |
|---|
| 2025-08-01 | 10.23 | 10.23 | -0.22 | -2.11% | 10.22 | 10.54 | 338198 | 34917.53 | 5.36% |
| 2025-07-31 | 10.43 | 10.45 | 0.00 | 0.00% | 10.36 | 10.83 | 541277 | 57246.96 | 8.59% |
| 2025-07-30 | 10.55 | 10.45 | -0.13 | -1.23% | 10.30 | 10.69 | 441073 | 46223.58 | 7.00% |
| 2025-07-29 | 10.50 | 10.58 | 0.05 | 0.47% | 10.40 | 10.78 | 537211 | 56679.94 | 8.52% |
| 2025-07-28 | 10.25 | 10.53 | 0.41 | 4.05% | 10.16 | 10.64 | 707059 | 73866.59 | 11.22% |
| 2025-07-25 | 9.98 | 10.12 | 0.08 | 0.80% | 9.82 | 10.25 | 552512 | 55608.88 | 8.76% |
| 2025-07-24 | 9.71 | 10.04 | 0.43 | 4.47% | 9.66 | 10.25 | 769630 | 77438.21 | 12.21% |
| 2025-07-23 | 9.65 | 9.61 | -0.13 | -1.33% | 9.56 | 9.74 | 324591 | 31310.50 | 5.15% |
| 2025-07-22 | 9.96 | 9.74 | -0.31 | -3.08% | 9.69 | 10.04 | 528867 | 51931.61 | 8.39% |
| 2025-07-21 | 10.00 | 10.05 | 0.01 | 0.10% | 9.86 | 10.06 | 481993 | 48077.44 | 7.65% |
| 2025-07-18 | 10.27 | 10.04 | -0.24 | -2.33% | 9.97 | 10.53 | 713469 | 72579.88 | 11.32% |
| 2025-07-17 | 9.77 | 10.28 | 0.50 | 5.11% | 9.70 | 10.60 | 981754 | 100197.72 | 15.57% |
| 2025-07-16 | 9.64 | 9.78 | 0.04 | 0.41% | 9.30 | 9.89 | 597066 | 57797.27 | 9.47% |
| 2025-07-15 | 9.69 | 9.74 | 0.01 | 0.10% | 9.69 | 10.10 | 700094 | 68881.49 | 11.11% |
| 2025-07-14 | 9.65 | 9.73 | -0.22 | -2.21% | 9.51 | 9.85 | 654305 | 63573.16 | 10.38% |
| 2025-07-11 | 10.25 | 9.95 | -0.59 | -5.60% | 9.80 | 10.34 | 1094922 | 108950.28 | 17.37% |
| 2025-07-10 | 10.68 | 10.54 | -0.41 | -3.74% | 10.34 | 11.35 | 1361788 | 146492.91 | 21.60% |
| 2025-07-09 | 11.00 | 10.95 | 0.26 | 2.43% | 10.64 | 11.25 | 1804439 | 197038.59 | 28.62% |
| 2025-07-08 | 10.37 | 10.69 | 0.97 | 9.98% | 10.37 | 10.69 | 469759 | 49777.05 | 7.45% |
| 2025-07-07 | 10.12 | 9.72 | -0.29 | -2.90% | 9.63 | 10.40 | 1371154 | 135443.20 | 21.75% |
| 2025-07-04 | 11.45 | 10.01 | -0.40 | -3.84% | 10.01 | 11.45 | 2092150 | 225902.03 | 33.19% |
| 2025-07-03 | 10.33 | 10.41 | 0.95 | 10.04% | 10.01 | 10.41 | 983163 | 101513.91 | 15.60% |
| 2025-07-02 | 10.30 | 9.46 | -0.91 | -8.78% | 9.46 | 10.31 | 1380447 | 134610.38 | 21.90% |
| 2025-07-01 | 9.63 | 10.37 | 0.94 | 9.97% | 9.62 | 10.37 | 736858 | 75639.27 | 11.69% |
| 2025-06-30 | 9.26 | 9.43 | 0.41 | 4.55% | 9.15 | 9.48 | 557524 | 52003.88 | 8.84% |
| 2025-06-27 | 8.82 | 9.02 | 0.15 | 1.69% | 8.75 | 9.22 | 525544 | 47348.57 | 8.34% |
| 2025-06-26 | 8.83 | 8.87 | 0.00 | 0.00% | 8.79 | 9.08 | 376825 | 33638.99 | 5.98% |
| 2025-06-25 | 8.88 | 8.87 | 0.11 | 1.26% | 8.70 | 8.91 | 420661 | 37060.95 | 6.67% |
| 2025-06-24 | 8.70 | 8.76 | 0.01 | 0.11% | 8.64 | 8.82 | 427105 | 37299.32 | 6.78% |
| 2025-06-23 | 8.30 | 8.75 | 0.36 | 4.29% | 8.23 | 8.88 | 494481 | 42535.84 | 7.84% |
| 2025-06-20 | 8.33 | 8.39 | 0.01 | 0.12% | 8.33 | 8.54 | 233731 | 19725.16 | 3.71% |
| 2025-06-19 | 8.54 | 8.38 | -0.07 | -0.83% | 8.35 | 8.69 | 341693 | 29107.76 | 5.42% |
| 2025-06-18 | 8.24 | 8.45 | 0.22 | 2.67% | 8.18 | 8.46 | 220340 | 18447.62 | 3.50% |
| 2025-06-17 | 8.20 | 8.23 | 0.05 | 0.61% | 8.18 | 8.26 | 71679 | 5890.03 | 1.14% |
| 2025-06-16 | 8.14 | 8.18 | 0.01 | 0.12% | 8.11 | 8.26 | 87714 | 7198.39 | 1.39% |
| 2025-06-13 | 8.18 | 8.17 | -0.06 | -0.73% | 8.16 | 8.28 | 108697 | 8910.70 | 1.72% |
| 2025-06-12 | 8.22 | 8.23 | -0.02 | -0.24% | 8.20 | 8.32 | 74871 | 6181.13 | 1.19% |
| 2025-06-11 | 8.25 | 8.25 | -0.02 | -0.24% | 8.23 | 8.35 | 84758 | 7019.20 | 1.34% |
| 2025-06-10 | 8.33 | 8.27 | -0.08 | -0.96% | 8.17 | 8.37 | 153122 | 12657.90 | 2.43% |
| 2025-06-09 | 8.30 | 8.35 | 0.05 | 0.60% | 8.30 | 8.43 | 151658 | 12684.49 | 2.41% |
| 2025-06-06 | 8.26 | 8.30 | 0.03 | 0.36% | 8.19 | 8.35 | 167698 | 13882.63 | 2.66% |
| 2025-06-05 | 8.05 | 8.27 | 0.23 | 2.86% | 7.98 | 8.29 | 195231 | 15964.03 | 3.10% |
| 2025-06-04 | 7.86 | 8.04 | 0.15 | 1.90% | 7.86 | 8.12 | 141754 | 11389.24 | 2.25% |
| 2025-06-03 | 7.82 | 7.89 | 0.06 | 0.77% | 7.81 | 7.93 | 86524 | 6818.76 | 1.37% |
| 2025-05-30 | 7.90 | 7.83 | -0.11 | -1.39% | 7.81 | 7.94 | 103596 | 8130.50 | 1.64% |
| 2025-05-29 | 7.71 | 7.94 | 0.24 | 3.12% | 7.70 | 8.09 | 206987 | 16370.19 | 3.28% |
| 2025-05-28 | 7.75 | 7.70 | -0.03 | -0.39% | 7.64 | 7.79 | 77118 | 5945.85 | 1.22% |
| 2025-05-27 | 7.79 | 7.73 | -0.06 | -0.77% | 7.68 | 7.80 | 97992 | 7565.56 | 1.55% |
| 2025-05-26 | 7.70 | 7.79 | 0.19 | 2.50% | 7.65 | 7.96 | 201082 | 15744.45 | 3.19% |
| 2025-05-23 | 7.62 | 7.60 | -0.03 | -0.39% | 7.56 | 7.75 | 98141 | 7524.02 | 1.56% |
| 2025-05-22 | 7.70 | 7.63 | -0.10 | -1.29% | 7.61 | 7.80 | 82729 | 6355.64 | 1.31% |
| 2025-05-21 | 7.82 | 7.73 | -0.10 | -1.28% | 7.67 | 7.83 | 86287 | 6669.65 | 1.37% |
| 2025-05-20 | 7.79 | 7.83 | 0.04 | 0.51% | 7.72 | 7.84 | 86627 | 6752.90 | 1.37% |
| 2025-05-19 | 7.74 | 7.79 | 0.04 | 0.52% | 7.63 | 7.81 | 73208 | 5668.94 | 1.16% |
| 2025-05-16 | 7.68 | 7.75 | 0.06 | 0.78% | 7.67 | 7.80 | 81334 | 6313.13 | 1.29% |
| 2025-05-15 | 7.78 | 7.69 | -0.10 | -1.28% | 7.66 | 7.81 | 76972 | 5940.12 | 1.22% |
| 2025-05-14 | 7.79 | 7.79 | -0.01 | -0.13% | 7.75 | 7.89 | 99039 | 7746.90 | 1.57% |
| 2025-05-13 | 7.90 | 7.80 | 0.00 | 0.00% | 7.78 | 7.94 | 98355 | 7715.72 | 1.56% |
| 2025-05-12 | 7.78 | 7.80 | 0.12 | 1.56% | 7.72 | 7.83 | 82851 | 6453.70 | 1.31% |
| 2025-05-09 | 7.84 | 7.68 | -0.15 | -1.92% | 7.63 | 7.85 | 111878 | 8629.37 | 1.77% |
| 2025-05-08 | 7.73 | 7.83 | 0.09 | 1.16% | 7.70 | 7.84 | 112652 | 8791.40 | 1.79% |
| 2025-05-07 | 7.82 | 7.74 | 0.03 | 0.39% | 7.70 | 7.84 | 117984 | 9141.65 | 1.87% |
| 2025-05-06 | 7.50 | 7.71 | 0.22 | 2.94% | 7.50 | 7.73 | 114119 | 8748.63 | 1.81% |
| 2025-04-30 | 7.44 | 7.49 | 0.10 | 1.35% | 7.38 | 7.58 | 109993 | 8242.57 | 1.74% |
| 2025-04-29 | 7.23 | 7.39 | 0.14 | 1.93% | 7.23 | 7.42 | 94153 | 6935.33 | 1.49% |
| 2025-04-28 | 7.20 | 7.25 | 0.04 | 0.55% | 7.19 | 7.35 | 82486 | 6002.43 | 1.31% |
| 2025-04-25 | 7.26 | 7.21 | -0.04 | -0.55% | 7.20 | 7.30 | 78923 | 5730.12 | 1.25% |
| 2025-04-24 | 7.36 | 7.25 | -0.14 | -1.89% | 7.20 | 7.36 | 72882 | 5300.97 | 1.16% |
| 2025-04-23 | 7.22 | 7.39 | 0.21 | 2.92% | 7.22 | 7.44 | 140648 | 10337.85 | 2.23% |
| 2025-04-22 | 7.20 | 7.18 | -0.04 | -0.55% | 7.13 | 7.22 | 72692 | 5219.37 | 1.15% |
| 2025-04-21 | 7.14 | 7.22 | 0.08 | 1.12% | 7.12 | 7.22 | 65399 | 4690.79 | 1.04% |
| 2025-04-18 | 7.06 | 7.14 | 0.05 | 0.71% | 7.03 | 7.17 | 51555 | 3662.28 | 0.82% |
| 2025-04-17 | 6.98 | 7.09 | 0.05 | 0.71% | 6.98 | 7.20 | 80834 | 5763.94 | 1.28% |
| 2025-04-16 | 7.20 | 7.04 | -0.17 | -2.36% | 6.90 | 7.20 | 104895 | 7390.75 | 1.66% |
| 2025-04-15 | 7.23 | 7.21 | -0.05 | -0.69% | 7.15 | 7.27 | 75852 | 5459.34 | 1.20% |
| 2025-04-14 | 7.26 | 7.26 | 0.13 | 1.82% | 7.24 | 7.36 | 140375 | 10239.65 | 2.23% |
| 2025-04-11 | 6.94 | 7.13 | 0.11 | 1.57% | 6.94 | 7.22 | 143947 | 10224.84 | 2.28% |
| 2025-04-10 | 7.01 | 7.02 | 0.17 | 2.48% | 6.87 | 7.15 | 160077 | 11277.94 | 2.54% |
| 2025-04-09 | 6.56 | 6.85 | 0.10 | 1.48% | 6.15 | 6.93 | 199805 | 13188.85 | 3.17% |
| 2025-04-08 | 6.85 | 6.75 | -0.38 | -5.33% | 6.55 | 7.08 | 248056 | 16812.60 | 3.93% |
上证大盘股票行情在线 K线走势图
