当前位置: 爱股网 > 股票行情 > 博众精工(688097)股票行情

博众精工(688097)股票行情

博众精工(688097)

股票行情

实时大单

刷新分时图 5分钟k线 15分钟k线 30分钟k线日k线周k线月k线

博众精工(688097)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
2026-03-25	55.42	57.44	2.28	4.13%	55.42	59.00	107602	61713.54	2.42%	3.50
2026-03-24	54.70	55.16	1.57	2.93%	53.14	55.29	98476	53346.91	2.21%	0.00
2026-03-23	55.93	53.59	-3.92	-6.82%	53.20	57.47	128418	70900.26	2.89%	0.00
2026-03-20	57.49	57.51	-0.08	-0.14%	57.32	62.30	155867	93027.13	3.50%	0.00
2026-03-19	58.23	57.59	-2.05	-3.44%	57.00	59.30	95289	55232.39	2.14%	3.00
2026-03-18	60.33	59.64	-0.27	-0.45%	58.08	60.50	87253	51883.71	1.96%	4.00
2026-03-17	62.87	59.91	-3.19	-5.06%	59.50	63.44	143985	87716.35	3.24%	2.00
2026-03-16	65.77	63.10	-2.90	-4.39%	60.74	66.40	222056	139133.62	4.99%	0.00
2026-03-13	65.10	66.00	2.46	3.87%	65.10	69.26	272863	182119.52	6.13%	0.00
2026-03-12	55.00	63.54	9.34	17.23%	55.00	64.88	287438	174744.39	6.46%	0.00
2026-03-11	51.00	54.20	3.13	6.13%	50.51	56.13	184337	100300.95	4.14%	0.00
2026-03-10	49.23	51.07	2.72	5.63%	48.51	51.39	126398	62915.81	2.84%	11.65
2026-03-09	46.00	48.35	0.62	1.30%	44.28	49.16	122545	57213.89	2.75%	0.00
2026-03-06	45.02	47.73	2.08	4.56%	44.77	48.81	107610	50964.59	2.42%	0.00
2026-03-05	44.69	45.65	1.13	2.54%	44.56	46.10	91711	41562.75	2.06%	0.00
2026-03-04	44.71	44.52	-0.48	-1.07%	44.26	46.40	81652	36755.12	1.83%	0.00
2026-03-03	48.18	45.00	-3.80	-7.79%	45.00	48.88	149505	69163.59	3.36%	0.00
2026-03-02	44.80	48.80	3.40	7.49%	44.67	50.98	192152	94032.05	4.32%	0.00
2026-02-27	44.22	45.40	0.74	1.66%	43.30	45.64	79867	35595.75	1.79%	0.00
2026-02-26	42.54	44.66	1.74	4.05%	42.33	44.74	71126	31293.33	1.60%	0.00
2026-02-25	43.16	42.92	0.51	1.20%	41.32	43.87	83239	35279.41	1.87%	0.00
2026-02-24	43.50	42.41	-1.09	-2.51%	41.31	43.65	71432	30195.81	1.61%	0.00
2026-02-13	42.95	43.50	0.34	0.79%	42.50	44.61	62317	27056.72	1.40%	0.00
2026-02-12	41.99	43.16	1.18	2.81%	41.98	43.84	58206	25098.07	1.31%	0.00
2026-02-11	42.87	41.98	-0.64	-1.50%	41.80	43.65	43320	18407.59	0.97%	0.00
2026-02-10	43.11	42.62	-0.70	-1.62%	42.23	43.90	58312	25069.45	1.31%	0.00
2026-02-09	43.16	43.32	0.73	1.71%	41.78	43.65	68894	29500.50	1.55%	0.00
2026-02-06	42.56	42.59	-0.54	-1.25%	41.91	43.17	58896	25090.63	1.32%	0.00
2026-02-05	43.15	43.13	-0.17	-0.39%	42.00	43.52	54085	23178.88	1.22%	0.00
2026-02-04	43.78	43.30	-0.60	-1.37%	42.60	45.43	111781	49015.64	2.51%	0.00
2026-02-03	40.28	43.90	4.41	11.17%	39.76	44.14	137090	57934.98	3.08%	0.00
2026-02-02	39.98	39.49	-0.44	-1.10%	39.39	40.70	58084	23251.74	1.31%	0.00
2026-01-30	39.31	39.93	0.49	1.24%	38.10	40.40	62874	24779.62	1.41%	0.00
2026-01-29	40.02	39.44	-1.94	-4.69%	39.30	41.57	77761	31365.90	1.75%	0.00
2026-01-28	42.72	41.38	-1.25	-2.93%	40.90	42.98	78668	32521.58	1.77%	0.00
2026-01-27	43.50	42.63	-0.94	-2.16%	40.85	43.50	123420	52018.63	2.77%	0.00
2026-01-26	41.80	43.57	2.27	5.50%	40.41	43.85	195616	83469.39	4.40%	0.00
2026-01-23	40.03	41.30	1.48	3.72%	39.81	41.58	89783	36748.80	2.02%	0.00
2026-01-22	39.99	39.82	-0.01	-0.03%	39.49	40.87	63165	25312.79	1.42%	0.00
2026-01-21	39.02	39.83	0.53	1.35%	39.00	40.48	57484	22935.47	1.29%	10.00
2026-01-20	40.18	39.30	-1.44	-3.53%	38.89	40.78	75604	29954.02	1.70%	0.00
2026-01-19	41.50	40.74	-0.08	-0.20%	40.48	42.90	109367	45192.91	2.46%	0.00
2026-01-16	39.55	40.82	2.06	5.31%	38.95	41.19	105308	42413.20	2.37%	0.00
2026-01-15	38.60	38.76	0.07	0.18%	38.27	39.38	41513	16061.24	0.93%	0.00
2026-01-14	39.27	38.69	-0.58	-1.48%	37.91	39.79	73561	28597.53	1.65%	0.00
2026-01-13	39.60	39.27	-0.22	-0.56%	39.00	40.72	84409	33538.07	1.90%	0.00
2026-01-12	38.95	39.49	0.55	1.41%	38.45	39.81	73195	28643.16	1.64%	0.00
2026-01-09	38.19	38.94	0.93	2.45%	37.80	39.35	59713	23148.60	1.34%	0.00
2026-01-08	38.56	38.01	-0.80	-2.06%	37.73	38.95	58417	22249.59	1.31%	0.00
2026-01-07	37.78	38.81	1.01	2.67%	37.50	39.20	76865	29645.70	1.73%	0.00
2026-01-06	38.19	37.80	-0.32	-0.84%	37.45	39.30	52849	20072.72	1.19%	0.00
2026-01-05	37.66	38.12	0.37	0.98%	36.64	38.50	63467	23941.78	1.43%	0.00
2025-12-31	38.40	37.75	0.20	0.53%	37.02	38.40	45517	17104.90	1.02%	0.00
2025-12-30	36.95	37.55	0.14	0.37%	36.71	37.99	76931	28869.27	1.73%	0.00
2025-12-29	35.10	37.41	2.81	8.12%	34.84	38.46	121133	44578.16	2.72%	0.00
2025-12-26	35.05	34.60	-0.34	-0.97%	34.40	35.16	32234	11195.70	0.72%	0.00
2025-12-25	34.44	34.94	0.73	2.13%	33.89	35.15	38336	13317.09	0.86%	0.00
2025-12-24	33.52	34.21	0.69	2.06%	33.30	34.50	36935	12612.22	0.83%	0.00
2025-12-23	33.16	33.52	0.36	1.09%	32.91	33.75	28859	9657.00	0.65%	0.00
2025-12-22	32.68	33.16	0.42	1.28%	32.68	33.46	28721	9523.92	0.65%	0.00
2025-12-19	32.80	32.74	0.13	0.40%	32.67	33.20	22890	7530.28	0.51%	0.00
2025-12-18	32.98	32.61	-0.44	-1.33%	32.52	33.30	22235	7298.44	0.50%	0.00
2025-12-17	31.99	33.05	1.25	3.93%	31.93	33.17	34723	11350.44	0.78%	0.00
2025-12-16	32.35	31.80	-0.20	-0.63%	31.66	32.39	41723	13345.82	0.94%	0.00
2025-12-15	33.76	32.00	-2.20	-6.43%	32.00	33.82	74553	24320.87	1.68%	0.00
2025-12-12	33.61	34.20	0.21	0.62%	33.40	34.20	67526	22804.56	1.52%	2.00
2025-12-11	34.48	33.99	-0.35	-1.02%	33.75	34.77	65426	22320.00	1.47%	0.00
2025-12-10	34.61	34.34	-0.59	-1.69%	34.15	35.58	64652	22472.90	1.45%	0.00
2025-12-09	35.20	34.93	-0.37	-1.05%	34.48	35.53	45696	15948.75	1.03%	10.00
2025-12-08	34.38	35.30	0.92	2.68%	33.96	35.80	69946	24407.60	1.57%	0.00
2025-12-05	34.13	34.38	0.25	0.73%	33.50	34.38	36913	12546.31	0.83%	3.00
2025-12-04	34.74	34.13	-0.43	-1.24%	33.75	35.60	46717	16076.52	1.05%	0.00
2025-12-03	34.88	34.56	-0.31	-0.89%	34.30	35.50	34492	11974.78	0.78%	0.00
2025-12-02	35.50	34.87	-0.73	-2.05%	34.54	36.31	45993	16093.74	1.03%	0.00
2025-12-01	34.84	35.60	0.61	1.74%	34.72	35.82	99507	35127.54	2.24%	0.00
2025-11-28	32.40	34.99	2.39	7.33%	32.35	35.81	95744	32716.71	2.15%	0.00
2025-11-27	31.87	32.60	1.02	3.23%	31.87	32.69	36441	11818.62	0.82%	0.00
2025-11-26	31.31	31.58	0.27	0.86%	31.08	31.77	21763	6865.46	0.49%	0.00
2025-11-25	31.52	31.31	-0.30	-0.95%	31.26	32.14	23334	7375.14	0.52%	0.00
2025-11-24	30.81	31.61	0.58	1.87%	30.81	32.00	27198	8540.43	0.61%	0.00

上证大盘股票行情在线 K线走势图

博众精工(688097)股票查询

沪市涨幅前二十

名称	价格	涨幅▼
广西能源	6.00	10.09
华电能源	6.77	10.08
京运通	5.03	10.07
司太立	10.30	10.04
安彩高科	6.58	10.03
美诺华	35.62	10.01
石大胜华	85.32	10.01
德昌股份	16.81	10.01
联翔股份	29.38	10.00
大胜达	16.50	10.00
衢州东峰	4.41	9.98
元利科技	24.68	9.98
丽岛新材	14.32	9.98
再升科技	13.44	9.98
南京新百	7.06	9.97
中闽能源	8.29	9.95
金煤科技	4.54	9.93
渤海化学	5.21	9.92
通宝能源	8.43	9.77
海星股份	39.48	8.67

深市涨幅前二十

名称	价格	涨幅▼
大东南	3.70	10.12
新能泰山	5.01	10.11
惠天热电	4.90	10.11
中超控股	8.76	10.05
神剑股份	12.40	10.03
铭普光磁	28.55	10.02
金富科技	28.22	10.02
兴化股份	4.94	10.02
融捷股份	70.91	10.01
可立克	26.16	10.01
深南电A	11.99	10.00
天保基建	4.18	10.00
西部材料	46.74	10.00
万邦德	23.67	9.99
海森药业	24.12	9.99
湖南发展	18.28	9.99
晋控电力	4.63	9.98
新宝股份	14.77	9.98
蓝焰控股	10.93	9.96
远程股份	5.98	9.93

创业板涨幅前二十

名称	价格	涨幅▼
杰恩设计	42.65	18.47
西测测试	154.32	16.28
海科新源	80.24	16.27
百邦科技	22.61	13.05
中瑞股份	27.03	10.33
智立方	95.35	8.91
海顺新材	17.90	8.75
顶固集创	33.56	8.68
万达信息	5.95	8.18
宏源药业	21.91	7.98
中一科技	52.71	7.59
大叶股份	28.07	7.34
嘉亨家化	34.18	7.32
天银机电	50.73	6.67
首华燃气	23.36	6.62
富祥药业	18.44	6.59
海新能科	5.73	6.11
华宝新能	71.66	5.96
凌玮科技	67.99	5.79
*ST天喻	6.24	5.58