博睿数据(688229)股票行情
博睿数据(688229)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 | 94.13 | 88.52 | -4.68 | -5.02% | 87.80 | 94.29 | 23384 | 21013.03 | 5.27% | 0.00 |
| 2026-03-25 | 87.49 | 93.20 | 8.42 | 9.93% | 87.01 | 100.23 | 40260 | 37740.90 | 9.07% | 0.00 |
| 2026-03-24 | 86.00 | 84.78 | 3.12 | 3.82% | 80.18 | 86.00 | 31017 | 25770.93 | 6.99% | 0.00 |
| 2026-03-23 | 87.45 | 81.66 | -8.64 | -9.57% | 81.00 | 89.50 | 26875 | 22786.04 | 6.05% | 0.00 |
| 2026-03-20 | 100.21 | 90.30 | -8.27 | -8.39% | 89.88 | 100.84 | 30552 | 28679.48 | 6.88% | 0.00 |
| 2026-03-19 | 95.00 | 98.57 | 0.14 | 0.14% | 94.66 | 102.93 | 32285 | 32008.51 | 7.27% | 0.00 |
| 2026-03-18 | 92.80 | 98.43 | 7.05 | 7.72% | 92.80 | 99.79 | 34572 | 33780.26 | 7.79% | 0.00 |
| 2026-03-17 | 97.82 | 91.38 | -6.89 | -7.01% | 91.20 | 97.82 | 19901 | 18665.94 | 4.48% | 0.00 |
| 2026-03-16 | 100.00 | 98.27 | -1.52 | -1.52% | 93.52 | 100.98 | 23812 | 22895.33 | 5.36% | 4.34 |
| 2026-03-13 | 104.67 | 99.79 | -5.48 | -5.21% | 98.43 | 106.00 | 29709 | 29889.01 | 6.69% | 0.00 |
| 2026-03-12 | 106.20 | 105.27 | -4.28 | -3.91% | 102.30 | 108.49 | 49490 | 52201.30 | 11.15% | 0.00 |
| 2026-03-11 | 117.67 | 109.55 | -10.51 | -8.75% | 104.84 | 119.75 | 72079 | 80018.52 | 16.23% | 6.00 |
| 2026-03-10 | 109.89 | 120.06 | 16.92 | 16.40% | 109.89 | 123.77 | 75987 | 90292.27 | 17.11% | 0.00 |
| 2026-03-09 | 88.48 | 103.14 | 17.19 | 20.00% | 88.48 | 103.14 | 32005 | 31639.94 | 7.21% | 0.00 |
| 2026-03-06 | 84.53 | 85.95 | 0.65 | 0.76% | 83.11 | 87.88 | 16283 | 13908.69 | 3.67% | 0.00 |
| 2026-03-05 | 84.49 | 85.30 | 4.09 | 5.04% | 83.02 | 88.68 | 15927 | 13652.69 | 3.59% | 0.00 |
| 2026-03-04 | 82.68 | 81.21 | -1.47 | -1.78% | 80.78 | 85.28 | 14331 | 11853.07 | 3.23% | 0.00 |
| 2026-03-03 | 89.22 | 82.68 | -7.32 | -8.13% | 82.03 | 92.29 | 24913 | 21646.99 | 5.61% | 0.00 |
| 2026-03-02 | 86.03 | 90.00 | 1.52 | 1.72% | 83.86 | 91.19 | 28455 | 24827.98 | 6.41% | 0.00 |
| 2026-02-27 | 84.00 | 88.48 | 5.47 | 6.59% | 83.00 | 88.60 | 26120 | 22562.88 | 5.88% | 0.00 |
| 2026-02-26 | 85.00 | 83.01 | -1.85 | -2.18% | 82.30 | 88.88 | 26553 | 22401.36 | 5.98% | 0.00 |
| 2026-02-25 | 85.74 | 84.86 | 1.13 | 1.35% | 81.43 | 87.38 | 31133 | 26524.01 | 7.01% | 2.00 |
| 2026-02-24 | 97.92 | 83.73 | -15.27 | -15.42% | 83.56 | 99.00 | 47778 | 42015.96 | 10.76% | 0.00 |
| 2026-02-13 | 93.22 | 99.00 | 3.67 | 3.85% | 93.00 | 101.97 | 36929 | 36151.91 | 8.32% | 0.00 |
| 2026-02-12 | 96.50 | 95.33 | 2.83 | 3.06% | 90.11 | 97.98 | 45238 | 42477.57 | 10.19% | 4.00 |
| 2026-02-11 | 87.44 | 92.50 | 7.75 | 9.14% | 85.80 | 97.97 | 51372 | 47798.43 | 11.57% | 4.84 |
| 2026-02-10 | 79.80 | 84.75 | 5.05 | 6.34% | 77.33 | 86.86 | 34335 | 28337.55 | 7.73% | 0.00 |
| 2026-02-09 | 86.50 | 79.70 | -4.20 | -5.01% | 78.88 | 86.50 | 31344 | 25441.44 | 7.06% | 0.00 |
| 2026-02-06 | 77.09 | 83.90 | 3.55 | 4.42% | 77.08 | 85.87 | 35757 | 29115.94 | 8.05% | 2.00 |
| 2026-02-05 | 70.20 | 80.35 | 6.35 | 8.58% | 69.40 | 81.40 | 46659 | 36230.44 | 10.51% | 0.00 |
| 2026-02-04 | 72.60 | 74.00 | 5.42 | 7.90% | 71.02 | 77.97 | 47565 | 35471.48 | 10.71% | 0.00 |
| 2026-02-03 | 66.77 | 68.58 | 2.16 | 3.25% | 66.55 | 69.42 | 14729 | 10007.65 | 3.32% | 0.00 |
| 2026-02-02 | 72.39 | 66.42 | -6.00 | -8.29% | 66.30 | 72.40 | 21721 | 14903.71 | 4.89% | 0.00 |
| 2026-01-30 | 71.76 | 72.42 | 0.66 | 0.92% | 69.40 | 74.40 | 34167 | 24685.25 | 7.70% | 0.00 |
| 2026-01-29 | 69.16 | 71.76 | 2.19 | 3.15% | 66.68 | 75.58 | 31078 | 22504.23 | 7.00% | 0.00 |
| 2026-01-28 | 69.00 | 69.57 | 1.01 | 1.47% | 69.00 | 72.37 | 21872 | 15385.75 | 4.93% | 0.00 |
| 2026-01-27 | 67.68 | 68.56 | 0.30 | 0.44% | 65.68 | 69.41 | 13403 | 9008.40 | 3.02% | 0.00 |
| 2026-01-26 | 69.58 | 68.26 | -1.32 | -1.90% | 66.52 | 70.86 | 17133 | 11736.63 | 3.86% | 0.00 |
| 2026-01-23 | 68.16 | 69.58 | 1.27 | 1.86% | 67.54 | 70.30 | 15464 | 10725.29 | 3.48% | 0.00 |
| 2026-01-22 | 67.77 | 68.31 | 0.54 | 0.80% | 66.18 | 68.90 | 16170 | 10964.37 | 3.64% | 0.00 |
| 2026-01-21 | 67.86 | 67.77 | -0.22 | -0.32% | 66.60 | 69.26 | 11671 | 7963.37 | 2.63% | 0.00 |
| 2026-01-20 | 69.96 | 67.99 | -1.16 | -1.68% | 67.00 | 71.40 | 16046 | 11054.59 | 3.61% | 0.00 |
| 2026-01-19 | 69.25 | 69.15 | -0.95 | -1.36% | 68.61 | 70.92 | 12584 | 8759.83 | 2.83% | 0.00 |
| 2026-01-16 | 72.96 | 70.10 | -3.48 | -4.73% | 69.50 | 74.15 | 22293 | 15827.09 | 5.02% | 0.00 |
| 2026-01-15 | 75.42 | 73.58 | -4.00 | -5.16% | 72.10 | 76.49 | 30395 | 22411.16 | 6.85% | 0.00 |
| 2026-01-14 | 77.01 | 77.58 | -0.42 | -0.54% | 75.00 | 82.80 | 54558 | 43150.45 | 12.29% | 0.00 |
| 2026-01-13 | 90.00 | 78.00 | -9.26 | -10.61% | 77.60 | 92.49 | 48049 | 39789.90 | 10.82% | 0.00 |
| 2026-01-12 | 75.06 | 87.26 | 14.54 | 19.99% | 75.00 | 87.26 | 47610 | 38875.61 | 10.72% | 0.00 |
| 2026-01-09 | 68.22 | 72.72 | 4.50 | 6.60% | 68.22 | 74.00 | 32191 | 22887.83 | 7.25% | 2.00 |
| 2026-01-08 | 66.00 | 68.22 | 4.37 | 6.84% | 63.62 | 69.86 | 26485 | 17674.68 | 5.97% | 0.00 |
| 2026-01-07 | 64.15 | 63.85 | -0.57 | -0.88% | 63.31 | 64.40 | 8085 | 5166.79 | 1.82% | 0.00 |
| 2026-01-06 | 64.38 | 64.42 | -0.14 | -0.22% | 63.24 | 64.94 | 11807 | 7570.90 | 2.66% | 0.00 |
| 2026-01-05 | 62.22 | 64.56 | 1.88 | 3.00% | 62.19 | 64.90 | 15094 | 9623.54 | 3.40% | 0.00 |
| 2025-12-31 | 60.00 | 62.68 | 2.85 | 4.76% | 59.62 | 63.00 | 14636 | 9049.37 | 3.30% | 0.00 |
| 2025-12-30 | 60.46 | 59.83 | -0.53 | -0.88% | 59.80 | 61.47 | 9776 | 5926.32 | 2.20% | 0.00 |
| 2025-12-29 | 61.25 | 60.36 | -1.43 | -2.31% | 60.08 | 61.70 | 10631 | 6432.64 | 2.39% | 0.00 |
| 2025-12-26 | 61.39 | 61.79 | 0.40 | 0.65% | 61.39 | 63.18 | 11370 | 7071.46 | 2.56% | 0.00 |
| 2025-12-25 | 62.32 | 61.39 | -0.05 | -0.08% | 61.01 | 62.32 | 6101 | 3747.53 | 1.37% | 0.00 |
| 2025-12-24 | 60.33 | 61.44 | 0.71 | 1.17% | 60.33 | 62.18 | 6317 | 3875.70 | 1.42% | 0.00 |
| 2025-12-23 | 60.62 | 60.73 | -0.60 | -0.98% | 60.39 | 61.98 | 5189 | 3163.70 | 1.17% | 0.00 |
| 2025-12-22 | 61.00 | 61.33 | 0.43 | 0.71% | 60.50 | 61.78 | 6194 | 3796.65 | 1.40% | 0.00 |
| 2025-12-19 | 60.60 | 60.90 | -0.36 | -0.59% | 60.60 | 62.64 | 6658 | 4062.56 | 1.50% | 0.00 |
| 2025-12-18 | 60.00 | 61.26 | 1.13 | 1.88% | 59.70 | 62.54 | 11210 | 6880.35 | 2.52% | 0.00 |
| 2025-12-17 | 58.70 | 60.13 | 1.43 | 2.44% | 58.08 | 60.29 | 9638 | 5706.62 | 2.17% | 0.00 |
| 2025-12-16 | 59.72 | 58.70 | -1.46 | -2.43% | 58.36 | 59.99 | 8437 | 4979.15 | 1.90% | 0.00 |
| 2025-12-15 | 60.08 | 60.16 | -0.24 | -0.40% | 59.01 | 62.23 | 10378 | 6280.63 | 2.34% | 0.00 |
| 2025-12-12 | 61.00 | 60.40 | -0.35 | -0.58% | 59.57 | 61.19 | 9985 | 6033.47 | 2.25% | 0.00 |
| 2025-12-11 | 60.78 | 60.75 | -0.10 | -0.16% | 59.73 | 61.36 | 9552 | 5780.43 | 2.15% | 0.00 |
| 2025-12-10 | 60.91 | 60.85 | -0.62 | -1.01% | 60.18 | 61.47 | 8140 | 4957.29 | 1.83% | 0.00 |
| 2025-12-09 | 62.45 | 61.47 | -1.79 | -2.83% | 61.35 | 63.25 | 9842 | 6127.32 | 2.22% | 0.00 |
| 2025-12-08 | 60.90 | 63.26 | 2.41 | 3.96% | 60.90 | 63.79 | 14636 | 9179.27 | 3.30% | 0.00 |
| 2025-12-05 | 59.48 | 60.85 | 1.91 | 3.24% | 58.53 | 61.00 | 13580 | 8166.20 | 3.06% | 0.00 |
| 2025-12-04 | 61.00 | 58.94 | -1.65 | -2.72% | 58.80 | 61.19 | 13469 | 8006.20 | 3.03% | 0.00 |
| 2025-12-03 | 64.00 | 60.59 | -3.41 | -5.33% | 59.57 | 64.00 | 17817 | 10911.47 | 4.01% | 0.00 |
| 2025-12-02 | 65.33 | 64.00 | -1.45 | -2.22% | 63.00 | 65.33 | 13771 | 8828.57 | 3.10% | 0.00 |
| 2025-12-01 | 68.58 | 65.45 | -1.74 | -2.59% | 64.82 | 71.65 | 23452 | 15823.87 | 5.28% | 0.00 |
| 2025-11-28 | 66.37 | 67.19 | 1.09 | 1.65% | 65.00 | 67.33 | 16650 | 11029.32 | 3.75% | 0.00 |
| 2025-11-27 | 68.90 | 66.10 | -1.56 | -2.31% | 66.00 | 68.90 | 21192 | 14218.48 | 4.77% | 12.49 |
| 2025-11-26 | 68.60 | 67.66 | -1.04 | -1.51% | 67.21 | 72.87 | 34909 | 24506.81 | 7.86% | 0.00 |
| 2025-11-25 | 67.77 | 68.70 | 0.92 | 1.36% | 67.20 | 71.86 | 32336 | 22455.57 | 7.28% | 0.00 |
上证大盘股票行情在线 K线走势图
博睿数据(688229)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
