当前位置: 爱股网 > 股票行情 > 博力威(688345)股票行情

博力威(688345)股票行情

博力威(688345)

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

博力威(688345)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	43.53	45.46	1.56	3.55%	42.44	46.35	60172	26655.97	6.02%	5.00
2026-03-25	44.50	43.90	-1.44	-3.18%	43.08	45.47	56097	24607.65	5.61%	0.00
2026-03-24	46.96	45.34	-1.62	-3.45%	43.50	48.98	64786	29520.58	6.48%	0.00
2026-03-23	41.99	46.96	4.54	10.70%	41.40	48.86	63899	29364.74	6.39%	0.00
2026-03-20	40.90	42.42	2.14	5.31%	40.45	43.50	34322	14431.03	3.43%	0.00
2026-03-19	39.43	40.28	0.57	1.44%	39.20	41.68	20308	8225.22	2.03%	0.00
2026-03-18	38.67	39.71	1.00	2.58%	38.50	40.58	22387	8924.63	2.24%	0.00
2026-03-17	40.90	38.71	-2.30	-5.61%	38.70	41.38	17583	6999.93	1.76%	0.00
2026-03-16	40.51	41.01	-0.39	-0.94%	38.85	41.01	28928	11617.37	2.89%	0.00
2026-03-13	41.31	41.40	0.09	0.22%	40.41	42.26	23621	9789.71	2.36%	0.00
2026-03-12	39.23	41.31	1.95	4.95%	39.02	42.45	35501	14510.21	3.55%	0.00
2026-03-11	38.09	39.36	1.22	3.20%	37.96	40.81	33969	13474.70	3.40%	0.00
2026-03-10	36.22	38.14	2.23	6.21%	36.22	38.22	19395	7255.04	1.94%	0.00
2026-03-09	35.80	35.91	-0.62	-1.70%	35.25	36.92	15083	5422.12	1.51%	0.00
2026-03-06	35.27	36.53	0.91	2.55%	35.20	36.86	14647	5304.63	1.46%	0.00
2026-03-05	36.20	35.62	0.17	0.48%	35.30	36.83	14519	5239.05	1.45%	0.00
2026-03-04	37.00	35.45	-1.25	-3.41%	35.35	37.22	13014	4689.76	1.30%	0.00
2026-03-03	37.69	36.70	-0.81	-2.16%	36.70	38.65	18097	6827.71	1.81%	0.00
2026-03-02	38.39	37.51	-1.27	-3.27%	37.22	39.60	23199	8835.63	2.32%	0.00
2026-02-27	38.69	38.78	0.09	0.23%	38.00	38.88	6605	2535.96	0.66%	0.00
2026-02-26	38.38	38.69	0.23	0.60%	37.95	38.70	10106	3873.74	1.01%	0.00
2026-02-25	38.00	38.46	0.64	1.69%	37.38	38.88	12426	4768.66	1.24%	0.00
2026-02-24	36.85	37.82	1.32	3.62%	36.80	38.29	13006	4909.21	1.30%	0.00
2026-02-13	36.92	36.50	-0.43	-1.16%	36.33	37.33	7346	2710.92	0.73%	0.00
2026-02-12	37.09	36.93	-0.30	-0.81%	36.43	37.30	8099	2986.59	0.81%	0.00
2026-02-11	37.82	37.23	-0.59	-1.56%	37.00	38.38	9549	3553.11	0.95%	0.00
2026-02-10	36.42	37.82	1.13	3.08%	36.42	38.32	15369	5770.26	1.54%	0.00
2026-02-09	35.89	36.69	1.05	2.95%	35.78	36.78	13174	4789.22	1.32%	0.00
2026-02-06	34.35	35.64	0.57	1.63%	34.35	36.10	9036	3209.54	0.90%	5.00
2026-02-05	35.98	35.07	-0.55	-1.54%	34.98	36.15	7517	2654.30	0.75%	0.00
2026-02-04	36.35	35.62	-0.64	-1.77%	35.13	36.35	10144	3603.83	1.01%	0.00
2026-02-03	35.55	36.26	0.89	2.52%	35.06	36.45	13655	4878.55	1.37%	0.00
2026-02-02	35.35	35.37	0.19	0.54%	34.87	36.40	15662	5620.06	1.57%	0.00
2026-01-30	34.87	35.18	0.78	2.27%	34.42	35.47	10439	3652.90	1.04%	0.00
2026-01-29	35.40	34.40	-1.04	-2.93%	34.13	35.91	13920	4871.04	1.39%	0.00
2026-01-28	36.77	35.44	-0.54	-1.50%	34.98	36.77	13918	4956.55	1.39%	0.00
2026-01-27	36.60	35.98	-0.66	-1.80%	34.36	36.96	19217	6847.42	1.92%	0.00
2026-01-26	36.73	36.64	0.01	0.03%	36.51	37.72	19124	7082.90	1.91%	0.00
2026-01-23	35.96	36.63	0.71	1.98%	35.81	36.69	13718	4979.87	1.37%	0.00
2026-01-22	36.36	35.92	-0.52	-1.43%	35.76	37.26	16394	5955.50	1.64%	0.00
2026-01-21	35.80	36.44	0.43	1.19%	35.46	36.50	13191	4760.51	1.32%	14.44
2026-01-20	35.47	36.01	0.54	1.52%	35.15	36.03	14595	5208.59	1.46%	0.00
2026-01-19	34.93	35.47	0.41	1.17%	34.93	35.76	12085	4277.64	1.21%	7.00
2026-01-16	35.90	35.06	-0.84	-2.34%	34.61	36.20	18093	6343.12	1.81%	0.00
2026-01-15	34.36	35.90	1.54	4.48%	34.02	36.36	23201	8245.72	2.32%	4.00
2026-01-14	34.09	34.36	0.33	0.97%	33.71	35.30	16418	5671.33	1.64%	5.00
2026-01-13	33.77	34.03	0.13	0.38%	33.02	34.64	17531	5957.66	1.75%	0.00
2026-01-12	33.30	33.90	0.45	1.35%	32.69	34.14	16971	5688.81	1.70%	0.00
2026-01-09	32.98	33.45	0.28	0.84%	32.98	33.93	15089	5051.68	1.51%	0.00
2026-01-08	33.01	33.17	0.11	0.33%	32.74	33.47	8194	2716.51	0.82%	0.00
2026-01-07	33.42	33.06	0.07	0.21%	32.77	33.60	9827	3262.64	0.98%	0.00
2026-01-06	32.82	32.99	0.51	1.57%	32.51	33.32	13436	4421.16	1.34%	0.00
2026-01-05	31.20	32.48	1.28	4.10%	31.14	32.63	13956	4495.03	1.40%	0.00
2025-12-31	31.50	31.20	-0.25	-0.79%	30.90	31.79	9380	2928.60	0.94%	0.00
2025-12-30	31.67	31.45	-0.54	-1.69%	31.00	32.13	11692	3687.23	1.17%	0.00
2025-12-29	32.89	31.99	-0.91	-2.77%	31.85	32.94	10540	3389.32	1.05%	0.00
2025-12-26	32.90	32.90	-0.08	-0.24%	32.81	33.77	10083	3348.75	1.01%	0.00
2025-12-25	31.77	32.98	1.18	3.71%	31.53	33.03	11668	3783.59	1.17%	0.00
2025-12-24	31.02	31.80	0.51	1.63%	31.01	31.89	6801	2154.72	0.68%	0.00
2025-12-23	30.95	31.29	0.31	1.00%	30.61	31.42	9072	2819.00	0.91%	0.00
2025-12-22	31.10	30.98	-0.06	-0.19%	30.82	31.51	8751	2717.34	0.88%	0.00
2025-12-19	31.30	31.04	0.24	0.78%	30.97	31.77	9910	3093.84	0.99%	0.00
2025-12-18	31.89	30.80	-1.09	-3.42%	30.73	32.49	13016	4097.37	1.30%	3.88
2025-12-17	31.10	31.89	0.94	3.04%	30.24	32.27	12032	3757.34	1.20%	0.00
2025-12-16	31.54	30.95	-0.44	-1.40%	30.71	31.54	6864	2124.90	0.69%	0.00
2025-12-15	32.00	31.39	-0.01	-0.03%	31.24	32.00	6838	2154.42	0.68%	0.00
2025-12-12	31.94	31.40	-0.40	-1.26%	31.40	32.21	7069	2246.64	0.71%	0.00
2025-12-11	32.51	31.80	-0.90	-2.75%	31.80	32.70	7735	2480.36	0.77%	0.00
2025-12-10	32.88	32.70	-0.01	-0.03%	31.99	32.88	7185	2321.86	0.72%	0.00
2025-12-09	33.15	32.71	-0.80	-2.39%	32.58	33.30	9011	2959.61	0.90%	0.00
2025-12-08	33.79	33.51	0.09	0.27%	33.00	33.79	10188	3407.33	1.02%	0.00
2025-12-05	32.10	33.42	1.47	4.60%	31.75	33.87	15567	5156.31	1.56%	0.00
2025-12-04	32.28	31.95	-0.18	-0.56%	31.40	32.39	7453	2379.07	0.75%	0.00
2025-12-03	32.53	32.13	-0.24	-0.74%	31.77	32.84	8308	2668.74	0.83%	0.00
2025-12-02	33.47	32.37	-0.37	-1.13%	32.12	33.50	10122	3277.55	1.01%	0.00
2025-12-01	33.00	32.74	-0.35	-1.06%	32.71	33.71	10056	3321.88	1.01%	0.00
2025-11-28	32.58	33.09	0.21	0.64%	32.50	33.16	9504	3125.33	0.95%	0.00
2025-11-27	32.29	32.88	0.59	1.83%	32.29	33.86	14458	4807.99	1.45%	0.00
2025-11-26	32.66	32.29	-0.66	-2.00%	32.28	33.20	12040	3934.48	1.20%	0.00
2025-11-25	33.75	32.95	-0.05	-0.15%	32.25	33.80	18774	6155.28	1.88%	0.00

上证大盘股票行情在线 K线走势图

博力威(688345)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