博实股份 (002698) - 历史交易数据

日期	今开	现价	涨跌	涨幅	最低	最高	成交量	成交额	换手率
2026-04-03	13.28	13.05	-0.23	-1.73%	13.02	13.35	49279	6465	0.59%
2026-04-02	13.40	13.28	-0.19	-1.41%	13.21	13.47	51791	6881	0.62%
2026-04-01	13.40	13.47	0.27	2.05%	13.32	13.49	62802	8425	0.75%
2026-03-31	13.24	13.20	0.00	0.00%	13.18	13.42	62352	8289	0.74%
2026-03-30	13.16	13.20	-0.09	-0.68%	12.96	13.25	74602	9789	0.89%
2026-03-27	13.12	13.29	-0.07	-0.52%	13.06	13.38	73703	9786	0.88%
2026-03-26	13.48	13.36	-0.13	-0.96%	13.27	13.67	84386	11362	1.00%
2026-03-25	13.46	13.49	0.10	0.75%	13.34	13.53	103982	13992	1.24%
2026-03-24	13.63	13.39	0.01	0.07%	13.11	13.70	138539	18422	1.65%
2026-03-23	13.99	13.38	-0.79	-5.58%	13.25	13.99	122461	16690	1.46%
2026-03-20	14.50	14.17	-0.22	-1.53%	14.15	14.55	68396	9825	0.81%
2026-03-19	14.69	14.39	-0.44	-2.97%	14.32	14.72	80557	11665	0.96%
2026-03-18	14.82	14.83	0.07	0.47%	14.70	14.94	57681	8549	0.69%
2026-03-17	15.00	14.76	-0.21	-1.40%	14.75	15.12	62191	9279	0.74%
2026-03-16	15.10	14.97	-0.14	-0.93%	14.85	15.12	61167	9152	0.73%
2026-03-13	15.24	15.11	-0.18	-1.18%	15.07	15.33	62590	9512	0.74%
2026-03-12	15.21	15.29	0.05	0.33%	15.11	15.42	75769	11583	0.90%
2026-03-11	15.26	15.24	-0.02	-0.13%	15.18	15.36	56546	8619	0.67%
2026-03-10	15.00	15.26	0.40	2.69%	15.00	15.28	76036	11533	0.90%
2026-03-09	15.11	14.86	-0.40	-2.62%	14.65	15.11	137840	20452	1.64%
2026-03-06	15.05	15.26	0.08	0.53%	15.03	15.30	50616	7712	0.60%
2026-03-05	15.27	15.18	0.14	0.93%	15.10	15.34	88899	13547	1.06%
2026-03-04	15.05	15.04	-0.19	-1.25%	15.02	15.33	84653	12810	1.01%
2026-03-03	15.68	15.23	-0.46	-2.93%	15.16	15.75	125086	19297	1.49%
2026-03-02	16.02	15.69	-0.56	-3.45%	15.69	16.08	143303	22693	1.70%
2026-02-27	16.31	16.25	-0.10	-0.61%	16.14	16.34	115845	18771	1.38%
2026-02-26	16.40	16.35	-0.05	-0.30%	16.23	16.48	109039	17834	1.30%
2026-02-25	16.40	16.40	-0.03	-0.18%	16.39	16.53	83908	13802	1.00%
2026-02-24	16.66	16.43	0.08	0.49%	16.40	16.74	92723	15336	1.10%
2026-02-13	16.46	16.35	-0.12	-0.73%	16.31	16.57	75287	12393	0.90%
2026-02-12	16.45	16.47	0.04	0.24%	16.33	16.51	64027	10534	0.76%
2026-02-11	16.52	16.43	-0.07	-0.42%	16.41	16.53	58377	9602	0.69%
2026-02-10	16.41	16.50	0.10	0.61%	16.32	16.57	89448	14733	1.06%
2026-02-09	16.37	16.40	0.25	1.55%	16.25	16.45	84366	13792	1.00%
2026-02-06	15.92	16.15	0.09	0.56%	15.89	16.31	86978	14045	1.03%
2026-02-05	16.31	16.06	-0.27	-1.65%	16.03	16.31	88682	14318	1.06%
2026-02-04	16.41	16.33	-0.06	-0.37%	16.16	16.43	88757	14438	1.06%
2026-02-03	16.31	16.39	0.27	1.67%	16.21	16.43	76923	12564	0.92%
2026-02-02	16.46	16.12	-0.33	-2.01%	16.12	16.53	103899	16984	1.24%
2026-01-30	16.31	16.45	0.00	0.00%	16.16	16.62	123866	20314	1.47%
2026-01-29	16.72	16.45	-0.38	-2.26%	16.38	16.92	166037	27600	1.98%
2026-01-28	17.01	16.83	-0.23	-1.35%	16.70	17.06	135816	22833	1.62%
2026-01-27	17.13	17.06	-0.16	-0.93%	16.70	17.20	169955	28794	2.02%
2026-01-26	17.63	17.22	-0.40	-2.27%	16.96	17.74	249906	42943	2.97%
2026-01-23	17.42	17.62	0.35	2.03%	17.32	17.74	200408	35162	2.38%
2026-01-22	17.82	17.27	-0.64	-3.57%	17.20	18.05	298257	52181	3.55%
2026-01-21	17.51	17.91	0.92	5.41%	17.18	18.45	488395	87344	5.81%
2026-01-20	17.39	16.99	-0.40	-2.30%	16.84	17.55	212969	36359	2.53%
2026-01-19	17.36	17.39	0.01	0.06%	17.28	17.57	150591	26213	1.79%
2026-01-16	17.74	17.38	-0.26	-1.47%	17.35	17.83	224082	39416	2.67%
2026-01-15	17.70	17.64	-0.22	-1.23%	17.44	17.88	219330	38622	2.61%
2026-01-14	17.90	17.86	-0.16	-0.89%	17.69	18.50	489953	88351	5.83%
2026-01-13	17.32	18.02	0.72	4.16%	16.96	18.97	649959	115899	7.73%
2026-01-12	16.73	17.30	0.60	3.59%	16.73	17.36	342907	58690	4.08%
2026-01-09	16.56	16.70	0.06	0.36%	16.52	16.91	203439	34043	2.42%
2026-01-08	16.34	16.64	0.36	2.21%	16.33	17.13	285228	47865	3.39%
2026-01-07	16.46	16.28	-0.26	-1.57%	16.24	16.62	207512	34024	2.47%
2026-01-06	16.54	16.54	-0.06	-0.36%	16.36	16.69	206654	34116	2.46%
2026-01-05	16.72	16.60	-0.21	-1.25%	16.42	16.72	229907	38043	2.73%
2025-12-31	17.10	16.81	-0.24	-1.41%	16.71	17.15	220055	37046	2.62%
2025-12-30	16.40	17.05	0.85	5.25%	16.26	17.54	417535	70465	4.96%
2025-12-29	16.62	16.20	-0.08	-0.49%	16.16	16.99	264414	43804	3.14%
2025-12-26	16.45	16.28	-0.66	-3.90%	16.15	16.65	213693	34930	2.54%