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 |
|---|
| 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 |
| 2025-11-24 | 65.00 | 67.78 | 2.28 | 3.48% | 62.33 | 69.25 | 33951 | 22456.95 | 7.65% | 0.00 |
| 2025-11-21 | 69.89 | 65.50 | -5.27 | -7.45% | 63.72 | 69.98 | 36421 | 24228.59 | 8.20% | 0.00 |
| 2025-11-20 | 69.19 | 70.77 | 1.43 | 2.06% | 65.80 | 70.98 | 46545 | 31843.61 | 10.48% | 0.00 |
| 2025-11-19 | 72.47 | 69.34 | -3.53 | -4.84% | 68.12 | 72.51 | 38190 | 26484.73 | 8.60% | 0.00 |
| 2025-11-18 | 70.09 | 72.87 | 2.48 | 3.52% | 68.00 | 75.18 | 67614 | 48782.23 | 15.23% | 0.00 |
| 2025-11-17 | 59.00 | 70.39 | 11.73 | 20.00% | 59.00 | 70.39 | 43674 | 28801.50 | 9.84% | 0.00 |
| 2025-11-14 | 59.40 | 58.66 | -1.21 | -2.02% | 58.50 | 59.87 | 8180 | 4822.33 | 1.84% | 0.00 |
| 2025-11-13 | 58.66 | 59.87 | 0.97 | 1.65% | 58.33 | 60.33 | 10551 | 6284.24 | 2.38% | 0.00 |
| 2025-11-12 | 59.34 | 58.90 | -0.72 | -1.21% | 58.21 | 60.87 | 11404 | 6772.97 | 2.57% | 0.00 |
| 2025-11-11 | 59.02 | 59.62 | 0.55 | 0.93% | 58.50 | 61.55 | 15477 | 9293.10 | 3.49% | 0.00 |
| 2025-11-10 | 57.10 | 59.07 | 0.72 | 1.23% | 57.10 | 60.21 | 13666 | 8022.70 | 3.08% | 0.00 |
| 2025-11-07 | 58.90 | 58.35 | 0.71 | 1.23% | 58.10 | 62.66 | 22861 | 13798.14 | 5.15% | 0.00 |
| 2025-11-06 | 58.46 | 57.64 | -0.48 | -0.83% | 56.71 | 58.78 | 9596 | 5498.67 | 2.16% | 0.00 |
| 2025-11-05 | 59.11 | 58.12 | -2.03 | -3.37% | 57.13 | 60.17 | 12523 | 7292.22 | 2.82% | 0.00 |
| 2025-11-04 | 62.23 | 60.15 | -3.36 | -5.29% | 59.30 | 62.27 | 19326 | 11675.08 | 4.35% | 0.00 |
| 2025-11-03 | 59.28 | 63.51 | 4.37 | 7.39% | 58.99 | 64.50 | 26743 | 16505.39 | 6.02% | 0.00 |
| 2025-10-31 | 56.71 | 59.14 | 2.43 | 4.28% | 56.54 | 60.39 | 15787 | 9344.93 | 3.56% | 0.00 |
| 2025-10-30 | 57.05 | 56.71 | -0.34 | -0.60% | 56.38 | 58.46 | 11203 | 6423.60 | 2.52% | 0.00 |
| 2025-10-29 | 58.43 | 57.05 | -2.52 | -4.23% | 56.81 | 59.57 | 13114 | 7532.37 | 2.95% | 0.00 |
| 2025-10-28 | 59.09 | 59.57 | 0.28 | 0.47% | 58.72 | 60.86 | 10971 | 6595.01 | 2.47% | 0.00 |
| 2025-10-27 | 59.99 | 59.29 | 0.02 | 0.03% | 57.85 | 60.43 | 9152 | 5391.20 | 2.06% | 0.00 |
| 2025-10-24 | 59.00 | 59.27 | 0.84 | 1.44% | 58.11 | 59.61 | 8788 | 5170.52 | 1.98% | 0.00 |
| 2025-10-23 | 57.21 | 58.43 | 1.10 | 1.92% | 56.66 | 58.66 | 9327 | 5362.99 | 2.10% | 1899.88 |
| 2025-10-22 | 58.66 | 57.33 | -1.65 | -2.80% | 56.81 | 58.70 | 11392 | 6552.95 | 2.57% | 0.00 |
| 2025-10-21 | 58.35 | 58.98 | 1.18 | 2.04% | 57.31 | 59.18 | 6329 | 3706.51 | 1.43% | 3000.00 |
| 2025-10-20 | 58.00 | 57.80 | 0.98 | 1.72% | 56.95 | 58.25 | 6308 | 3639.45 | 1.42% | 0.00 |
| 2025-10-17 | 58.66 | 56.82 | -1.84 | -3.14% | 56.75 | 59.14 | 7682 | 4433.54 | 1.73% | 0.00 |
| 2025-10-16 | 59.34 | 58.66 | -0.68 | -1.15% | 57.30 | 59.34 | 11063 | 6435.29 | 2.49% | 0.00 |
| 2025-10-15 | 57.97 | 59.34 | 1.37 | 2.36% | 57.11 | 59.47 | 7720 | 4538.81 | 1.74% | 3200.00 |
| 2025-10-14 | 60.06 | 57.97 | -2.67 | -4.40% | 57.53 | 61.24 | 11380 | 6733.30 | 2.56% | 0.00 |
| 2025-10-13 | 58.70 | 60.64 | 0.06 | 0.10% | 57.86 | 62.40 | 10714 | 6450.15 | 2.41% | 0.00 |
| 2025-10-10 | 63.16 | 60.58 | -2.62 | -4.15% | 60.18 | 63.16 | 14151 | 8629.20 | 3.19% | 0.00 |
| 2025-10-09 | 65.03 | 63.20 | -1.83 | -2.81% | 63.16 | 65.98 | 15826 | 10210.80 | 3.56% | 0.00 |
| 2025-09-30 | 64.45 | 65.03 | 1.27 | 1.99% | 64.00 | 66.40 | 11402 | 7425.53 | 2.57% | 0.00 |
| 2025-09-29 | 63.42 | 63.76 | 0.74 | 1.17% | 62.36 | 63.92 | 5658 | 3577.48 | 1.27% | 0.00 |
| 2025-09-26 | 64.97 | 63.02 | -2.27 | -3.48% | 62.88 | 64.97 | 11057 | 7030.93 | 2.49% | 2.00 |
| 2025-09-25 | 64.52 | 65.29 | 0.84 | 1.30% | 64.00 | 67.25 | 15577 | 10280.88 | 3.51% | 0.00 |
| 2025-09-24 | 62.51 | 64.45 | 1.40 | 2.22% | 62.41 | 64.60 | 10372 | 6608.80 | 2.34% | 2.50 |
| 2025-09-23 | 64.62 | 63.05 | -2.17 | -3.33% | 61.38 | 65.18 | 14851 | 9291.46 | 3.34% | 0.00 |
| 2025-09-22 | 65.00 | 65.22 | 0.21 | 0.32% | 63.72 | 66.11 | 13736 | 8916.28 | 3.09% | 0.00 |
| 2025-09-19 | 67.01 | 65.01 | -2.55 | -3.77% | 65.00 | 68.18 | 18181 | 12031.15 | 4.09% | 0.00 |
| 2025-09-18 | 67.60 | 67.56 | -0.44 | -0.65% | 67.17 | 71.19 | 19689 | 13554.38 | 4.43% | 0.00 |
| 2025-09-17 | 67.28 | 68.00 | 0.61 | 0.91% | 66.00 | 68.99 | 17538 | 11884.23 | 3.95% | 0.00 |
| 2025-09-16 | 67.89 | 67.39 | -0.49 | -0.72% | 67.08 | 68.58 | 17037 | 11555.85 | 3.84% | 0.00 |
| 2025-09-15 | 70.00 | 67.88 | -6.12 | -8.27% | 66.66 | 70.00 | 35917 | 24485.98 | 8.09% | 0.00 |
| 2025-09-12 | 72.78 | 74.00 | 1.32 | 1.82% | 72.68 | 76.22 | 19834 | 14829.03 | 4.47% | 0.00 |
| 2025-09-11 | 70.95 | 72.68 | 2.49 | 3.55% | 70.35 | 72.94 | 16115 | 11580.71 | 3.63% | 0.00 |
| 2025-09-10 | 71.05 | 70.19 | -0.31 | -0.44% | 69.11 | 72.68 | 13214 | 9361.67 | 2.98% | 0.00 |
| 2025-09-09 | 73.40 | 70.50 | -2.90 | -3.95% | 69.67 | 73.40 | 16849 | 11979.23 | 3.79% | 0.00 |
| 2025-09-08 | 71.55 | 73.40 | 2.00 | 2.80% | 71.40 | 74.51 | 15968 | 11671.89 | 3.60% | 0.00 |
| 2025-09-05 | 69.70 | 71.40 | 2.21 | 3.19% | 67.63 | 71.71 | 16617 | 11559.20 | 3.74% | 0.00 |
| 2025-09-04 | 72.69 | 69.19 | -3.57 | -4.91% | 67.42 | 73.93 | 19232 | 13637.61 | 4.33% | 4.00 |
| 2025-09-03 | 74.67 | 72.76 | -1.53 | -2.06% | 72.36 | 76.16 | 16648 | 12347.52 | 3.75% | 0.00 |
| 2025-09-02 | 80.20 | 74.29 | -6.31 | -7.83% | 73.75 | 81.00 | 30932 | 23645.23 | 6.97% | 0.00 |
| 2025-09-01 | 81.10 | 80.60 | -2.08 | -2.52% | 79.74 | 89.96 | 36578 | 30664.37 | 8.24% | 0.00 |
| 2025-08-29 | 76.11 | 82.68 | 6.10 | 7.97% | 73.02 | 84.80 | 41129 | 31790.00 | 9.26% | 0.00 |
| 2025-08-28 | 73.00 | 76.58 | 3.48 | 4.76% | 70.18 | 78.94 | 40064 | 30378.87 | 9.02% | 0.00 |
| 2025-08-27 | 73.00 | 73.10 | 2.50 | 3.54% | 70.18 | 73.78 | 27899 | 20056.89 | 6.28% | 0.00 |
| 2025-08-26 | 69.01 | 70.60 | 0.61 | 0.87% | 69.01 | 73.28 | 21117 | 15084.18 | 4.76% | 0.00 |
| 2025-08-25 | 69.99 | 69.99 | 0.21 | 0.30% | 69.03 | 71.60 | 19055 | 13406.67 | 4.29% | 0.00 |
| 2025-08-22 | 68.42 | 69.78 | 0.03 | 0.04% | 68.14 | 70.66 | 19774 | 13765.10 | 4.45% | 0.00 |
| 2025-08-21 | 70.79 | 69.75 | 0.27 | 0.39% | 69.00 | 73.66 | 24163 | 17230.56 | 5.44% | 0.00 |
| 2025-08-20 | 71.74 | 69.48 | -2.77 | -3.83% | 66.50 | 71.74 | 23769 | 16333.23 | 5.35% | 0.00 |
| 2025-08-19 | 68.00 | 72.25 | 4.13 | 6.06% | 67.66 | 75.15 | 34865 | 25185.78 | 7.85% | 0.00 |
| 2025-08-18 | 67.45 | 68.12 | 0.62 | 0.92% | 67.18 | 69.81 | 24566 | 16830.08 | 5.53% | 0.00 |
| 2025-08-15 | 64.80 | 67.50 | 3.10 | 4.81% | 64.51 | 68.60 | 29207 | 19479.54 | 6.58% | 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
