国博电子(688375)股票行情
国博电子(688375)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 | 73.00 | 76.80 | 4.41 | 6.09% | 72.00 | 78.88 | 156534 | 117392.76 | 2.63% | 0.00 |
| 2025-12-11 | 69.60 | 72.39 | 2.89 | 4.16% | 69.60 | 72.65 | 57737 | 41348.55 | 0.97% | 0.00 |
| 2025-12-10 | 68.40 | 69.50 | 0.44 | 0.64% | 68.11 | 70.30 | 30747 | 21341.63 | 0.52% | 0.00 |
| 2025-12-09 | 68.75 | 69.06 | -0.58 | -0.83% | 68.02 | 70.67 | 28370 | 19650.64 | 0.48% | 0.00 |
| 2025-12-08 | 69.41 | 69.64 | 1.56 | 2.29% | 68.66 | 71.40 | 38908 | 27306.32 | 0.65% | 0.00 |
| 2025-12-05 | 66.00 | 68.08 | 2.18 | 3.31% | 65.51 | 68.08 | 31063 | 20836.39 | 0.52% | 0.00 |
| 2025-12-04 | 65.27 | 65.90 | 0.65 | 1.00% | 64.80 | 66.95 | 20001 | 13170.56 | 0.34% | 0.00 |
| 2025-12-03 | 66.47 | 65.25 | -0.90 | -1.36% | 64.89 | 66.63 | 23542 | 15405.71 | 0.39% | 0.00 |
| 2025-12-02 | 67.64 | 66.15 | -1.90 | -2.79% | 66.00 | 68.00 | 21865 | 14564.56 | 0.37% | 0.00 |
| 2025-12-01 | 67.40 | 68.05 | 1.51 | 2.27% | 67.40 | 69.69 | 41206 | 28240.82 | 0.69% | 0.00 |
| 2025-11-28 | 66.11 | 66.54 | 0.61 | 0.93% | 65.45 | 66.88 | 19296 | 12799.75 | 0.32% | 0.00 |
| 2025-11-27 | 65.41 | 65.93 | 0.48 | 0.73% | 65.00 | 66.88 | 20037 | 13265.44 | 0.34% | 0.00 |
| 2025-11-26 | 69.31 | 65.45 | -4.38 | -6.27% | 65.40 | 70.50 | 36101 | 24161.24 | 0.61% | 0.00 |
| 2025-11-25 | 67.70 | 69.83 | 2.14 | 3.16% | 66.87 | 70.96 | 26402 | 18405.81 | 0.44% | 0.00 |
| 2025-11-24 | 66.29 | 67.69 | 1.34 | 2.02% | 65.36 | 68.66 | 34226 | 22905.09 | 0.57% | 0.00 |
| 2025-11-21 | 67.94 | 66.35 | -2.09 | -3.05% | 65.60 | 69.19 | 26339 | 17621.26 | 0.44% | 0.00 |
| 2025-11-20 | 70.18 | 68.44 | -1.64 | -2.34% | 68.25 | 70.50 | 11369 | 7878.04 | 0.19% | 0.00 |
| 2025-11-19 | 69.85 | 70.08 | 0.10 | 0.14% | 69.41 | 71.48 | 12490 | 8769.53 | 0.21% | 0.00 |
| 2025-11-18 | 70.49 | 69.98 | -0.82 | -1.16% | 69.56 | 71.18 | 14546 | 10224.37 | 0.24% | 0.00 |
| 2025-11-17 | 70.21 | 70.80 | 0.99 | 1.42% | 70.16 | 72.16 | 25150 | 17949.02 | 0.42% | 0.00 |
| 2025-11-14 | 69.44 | 69.81 | 0.13 | 0.19% | 69.44 | 71.79 | 17906 | 12699.56 | 0.30% | 0.00 |
| 2025-11-13 | 69.70 | 69.68 | -0.36 | -0.51% | 69.00 | 70.49 | 13024 | 9099.31 | 0.22% | 0.00 |
| 2025-11-12 | 68.81 | 70.04 | 1.15 | 1.67% | 68.11 | 70.77 | 25353 | 17659.64 | 0.43% | 0.00 |
| 2025-11-11 | 70.11 | 68.89 | -1.27 | -1.81% | 68.52 | 71.23 | 14748 | 10219.63 | 0.25% | 0.00 |
| 2025-11-10 | 71.63 | 70.16 | -0.64 | -0.90% | 69.86 | 71.63 | 17393 | 12292.03 | 0.29% | 0.00 |
| 2025-11-07 | 69.03 | 70.80 | 1.80 | 2.61% | 67.80 | 71.32 | 19670 | 13720.00 | 0.33% | 0.00 |
| 2025-11-06 | 67.98 | 69.00 | 0.83 | 1.22% | 67.61 | 69.92 | 21200 | 14615.35 | 0.36% | 0.00 |
| 2025-11-05 | 67.00 | 68.17 | -2.36 | -3.35% | 66.51 | 68.89 | 36714 | 24832.26 | 0.62% | 0.00 |
| 2025-11-04 | 73.23 | 70.53 | -3.09 | -4.20% | 70.00 | 73.40 | 28158 | 20011.47 | 0.47% | 0.00 |
| 2025-11-03 | 71.21 | 73.62 | 2.41 | 3.38% | 70.63 | 74.20 | 42654 | 30972.70 | 0.72% | 0.00 |
| 2025-10-31 | 72.55 | 71.21 | -1.29 | -1.78% | 71.01 | 74.06 | 33809 | 24477.44 | 0.57% | 0.00 |
| 2025-10-30 | 70.50 | 72.50 | 3.74 | 5.44% | 69.18 | 74.28 | 59209 | 42701.91 | 0.99% | 0.00 |
| 2025-10-29 | 68.31 | 68.76 | 0.26 | 0.38% | 67.75 | 69.36 | 21658 | 14819.90 | 0.36% | 0.00 |
| 2025-10-28 | 69.00 | 68.50 | -0.58 | -0.84% | 67.91 | 69.84 | 23254 | 16006.59 | 0.39% | 0.00 |
| 2025-10-27 | 70.18 | 69.08 | -1.10 | -1.57% | 68.75 | 72.58 | 35593 | 24801.16 | 0.60% | 0.00 |
| 2025-10-24 | 69.20 | 70.18 | 1.63 | 2.38% | 69.20 | 72.00 | 27126 | 19158.60 | 0.46% | 0.00 |
| 2025-10-23 | 70.63 | 68.55 | -2.04 | -2.89% | 67.58 | 71.30 | 27867 | 19049.30 | 0.47% | 0.00 |
| 2025-10-22 | 71.42 | 70.59 | -1.01 | -1.41% | 70.00 | 72.16 | 13177 | 9346.01 | 0.22% | 0.00 |
| 2025-10-21 | 71.41 | 71.60 | 0.20 | 0.28% | 71.28 | 72.75 | 16762 | 12078.95 | 0.28% | 0.00 |
| 2025-10-20 | 72.90 | 71.40 | -0.18 | -0.25% | 70.57 | 73.49 | 19923 | 14276.30 | 0.33% | 0.00 |
| 2025-10-17 | 74.27 | 71.58 | -2.80 | -3.76% | 71.51 | 75.68 | 18486 | 13506.36 | 0.31% | 0.00 |
| 2025-10-16 | 75.20 | 74.38 | -0.82 | -1.09% | 73.92 | 77.64 | 23404 | 17681.36 | 0.39% | 0.00 |
| 2025-10-15 | 75.43 | 75.20 | 0.40 | 0.53% | 72.14 | 75.53 | 20099 | 14851.03 | 0.34% | 0.00 |
| 2025-10-14 | 77.64 | 74.80 | -2.66 | -3.43% | 74.18 | 78.36 | 22207 | 16837.83 | 0.37% | 0.00 |
| 2025-10-13 | 74.00 | 77.46 | 1.70 | 2.24% | 73.15 | 77.99 | 25684 | 19380.46 | 0.43% | 0.00 |
| 2025-10-10 | 79.49 | 75.76 | -4.06 | -5.09% | 75.02 | 79.49 | 29254 | 22360.56 | 0.49% | 0.00 |
| 2025-10-09 | 76.12 | 79.82 | 3.12 | 4.07% | 74.90 | 80.12 | 35178 | 27178.62 | 0.59% | 0.00 |
| 2025-09-30 | 73.90 | 76.70 | 2.80 | 3.79% | 73.77 | 78.29 | 28247 | 21553.12 | 0.47% | 0.00 |
| 2025-09-29 | 74.36 | 73.90 | -0.32 | -0.43% | 72.50 | 75.58 | 26032 | 19253.78 | 0.44% | 0.00 |
| 2025-09-26 | 73.63 | 74.22 | -0.31 | -0.42% | 73.13 | 75.47 | 21438 | 15858.85 | 0.36% | 0.00 |
| 2025-09-25 | 72.05 | 74.53 | 2.24 | 3.10% | 72.00 | 75.99 | 28839 | 21367.00 | 0.48% | 0.00 |
| 2025-09-24 | 70.67 | 72.29 | 0.29 | 0.40% | 70.67 | 73.18 | 22655 | 16380.57 | 0.38% | 0.00 |
| 2025-09-23 | 71.77 | 72.00 | -0.19 | -0.26% | 70.00 | 72.38 | 27935 | 19878.68 | 0.47% | 0.00 |
| 2025-09-22 | 75.10 | 72.19 | -2.18 | -2.93% | 71.40 | 75.77 | 40055 | 29019.62 | 0.67% | 0.00 |
| 2025-09-19 | 75.46 | 74.37 | -0.99 | -1.31% | 74.37 | 78.24 | 22078 | 16857.74 | 0.37% | 0.00 |
| 2025-09-18 | 74.23 | 75.36 | 1.36 | 1.84% | 73.76 | 77.98 | 29858 | 22672.28 | 0.50% | 0.00 |
| 2025-09-17 | 74.42 | 74.00 | -0.42 | -0.56% | 74.00 | 76.09 | 19728 | 14767.12 | 0.33% | 0.00 |
| 2025-09-16 | 75.99 | 74.42 | -1.68 | -2.21% | 74.11 | 76.29 | 26782 | 20110.75 | 0.45% | 0.00 |
| 2025-09-15 | 78.09 | 76.10 | -1.76 | -2.26% | 75.18 | 78.79 | 26148 | 19973.51 | 0.44% | 0.00 |
| 2025-09-12 | 80.81 | 77.86 | -3.09 | -3.82% | 77.86 | 81.35 | 36744 | 29188.18 | 0.62% | 0.00 |
| 2025-09-11 | 69.00 | 80.95 | 11.47 | 16.51% | 68.00 | 81.78 | 57351 | 43596.31 | 0.96% | 0.00 |
| 2025-09-10 | 68.59 | 69.48 | 0.89 | 1.30% | 67.80 | 70.10 | 19636 | 13559.58 | 0.33% | 0.00 |
| 2025-09-09 | 69.09 | 68.59 | -1.72 | -2.45% | 67.03 | 71.20 | 21537 | 14776.88 | 0.36% | 0.00 |
| 2025-09-08 | 71.12 | 70.31 | -0.69 | -0.97% | 69.02 | 73.00 | 29405 | 20762.53 | 0.49% | 0.00 |
| 2025-09-05 | 66.61 | 71.00 | 4.43 | 6.65% | 65.77 | 71.51 | 32302 | 22113.27 | 0.54% | 0.00 |
| 2025-09-04 | 66.50 | 66.57 | 0.95 | 1.45% | 65.02 | 69.58 | 46850 | 31719.45 | 0.79% | 0.00 |
| 2025-09-03 | 67.05 | 65.62 | -1.16 | -1.74% | 64.48 | 67.99 | 45535 | 30098.57 | 0.76% | 0.00 |
| 2025-09-02 | 68.99 | 66.78 | -2.95 | -4.23% | 66.00 | 69.60 | 37364 | 25079.71 | 0.63% | 0.00 |
| 2025-09-01 | 64.80 | 69.73 | 4.96 | 7.66% | 64.65 | 69.98 | 67637 | 46073.30 | 1.13% | 0.00 |
| 2025-08-29 | 65.26 | 64.77 | 0.05 | 0.08% | 63.74 | 66.49 | 52590 | 34171.47 | 0.88% | 0.00 |
| 2025-08-28 | 61.70 | 64.72 | 3.00 | 4.86% | 61.58 | 65.28 | 53053 | 33860.94 | 0.89% | 0.00 |
| 2025-08-27 | 63.12 | 61.72 | -1.38 | -2.19% | 61.68 | 64.50 | 37520 | 23763.81 | 0.63% | 0.00 |
| 2025-08-26 | 63.60 | 63.10 | -0.41 | -0.65% | 62.50 | 63.88 | 23791 | 15075.18 | 0.40% | 0.00 |
| 2025-08-25 | 62.30 | 63.51 | 1.22 | 1.96% | 62.21 | 63.90 | 45140 | 28520.12 | 0.76% | 2.00 |
| 2025-08-22 | 60.80 | 62.29 | 1.17 | 1.91% | 60.66 | 62.43 | 26657 | 16394.91 | 0.45% | 0.00 |
| 2025-08-21 | 61.44 | 61.12 | -0.39 | -0.63% | 60.58 | 62.09 | 24183 | 14856.37 | 0.41% | 0.00 |
| 2025-08-20 | 60.57 | 61.51 | 0.51 | 0.84% | 60.20 | 61.57 | 27398 | 16695.52 | 0.46% | 0.00 |
| 2025-08-19 | 62.81 | 61.00 | -2.00 | -3.17% | 60.51 | 63.28 | 34516 | 21151.43 | 0.58% | 0.00 |
| 2025-08-18 | 63.21 | 63.00 | -0.16 | -0.25% | 62.00 | 64.27 | 32748 | 20677.48 | 0.55% | 0.00 |
| 2025-08-15 | 63.30 | 63.16 | -0.07 | -0.11% | 62.63 | 63.62 | 16820 | 10611.12 | 0.28% | 0.00 |
上证大盘股票行情在线 K线走势图
国博电子(688375)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
