广博股份(002103)股票行情
广博股份(002103)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 | 9.16 | 9.17 | 0.01 | 0.11% | 9.07 | 9.25 | 59039 | 5418.58 | 1.55% |
| 2025-12-11 | 9.42 | 9.16 | -0.29 | -3.07% | 9.16 | 9.44 | 105085 | 9724.38 | 2.76% |
| 2025-12-10 | 9.51 | 9.45 | -0.09 | -0.94% | 9.37 | 9.56 | 70192 | 6632.93 | 1.85% |
| 2025-12-09 | 9.48 | 9.54 | 0.02 | 0.21% | 9.45 | 9.73 | 92043 | 8835.50 | 2.42% |
| 2025-12-08 | 9.65 | 9.52 | 0.00 | 0.00% | 9.47 | 9.65 | 85904 | 8193.76 | 2.26% |
| 2025-12-05 | 9.45 | 9.52 | 0.13 | 1.38% | 9.32 | 9.63 | 98881 | 9404.40 | 2.60% |
| 2025-12-04 | 9.64 | 9.39 | -0.28 | -2.90% | 9.33 | 9.67 | 125151 | 11823.97 | 3.29% |
| 2025-12-03 | 9.96 | 9.67 | -0.35 | -3.49% | 9.63 | 9.99 | 171280 | 16700.11 | 4.50% |
| 2025-12-02 | 9.95 | 10.02 | -0.01 | -0.10% | 9.91 | 10.35 | 225913 | 22785.84 | 5.94% |
| 2025-12-01 | 9.96 | 10.03 | 0.07 | 0.70% | 9.95 | 10.15 | 138036 | 13895.51 | 3.63% |
| 2025-11-28 | 9.99 | 9.96 | -0.08 | -0.80% | 9.86 | 10.10 | 142056 | 14123.98 | 3.74% |
| 2025-11-27 | 10.05 | 10.04 | 0.08 | 0.80% | 9.99 | 10.25 | 194682 | 19678.73 | 5.12% |
| 2025-11-26 | 10.11 | 9.96 | -0.14 | -1.39% | 9.91 | 10.29 | 187069 | 18802.74 | 4.92% |
| 2025-11-25 | 10.04 | 10.10 | 0.02 | 0.20% | 9.97 | 10.30 | 276782 | 28150.27 | 7.28% |
| 2025-11-24 | 9.70 | 10.08 | 0.44 | 4.56% | 9.60 | 10.14 | 308004 | 30626.75 | 8.10% |
| 2025-11-21 | 9.51 | 9.64 | 0.02 | 0.21% | 9.43 | 9.85 | 146908 | 14194.57 | 3.86% |
| 2025-11-20 | 9.82 | 9.62 | -0.18 | -1.84% | 9.56 | 9.85 | 84394 | 8166.89 | 2.22% |
| 2025-11-19 | 9.85 | 9.80 | -0.04 | -0.41% | 9.74 | 9.91 | 97479 | 9555.32 | 2.56% |
| 2025-11-18 | 9.65 | 9.84 | 0.14 | 1.44% | 9.63 | 9.88 | 140001 | 13753.00 | 3.68% |
| 2025-11-17 | 9.63 | 9.70 | 0.09 | 0.94% | 9.56 | 9.72 | 65858 | 6360.53 | 1.73% |
| 2025-11-14 | 9.63 | 9.61 | -0.07 | -0.72% | 9.61 | 9.77 | 53254 | 5157.52 | 1.40% |
| 2025-11-13 | 9.70 | 9.68 | 0.00 | 0.00% | 9.62 | 9.73 | 71938 | 6947.84 | 1.89% |
| 2025-11-12 | 9.74 | 9.68 | -0.07 | -0.72% | 9.65 | 9.84 | 71367 | 6936.45 | 1.88% |
| 2025-11-11 | 9.90 | 9.75 | -0.15 | -1.52% | 9.71 | 9.91 | 82131 | 8037.39 | 2.16% |
| 2025-11-10 | 9.71 | 9.90 | 0.20 | 2.06% | 9.64 | 9.96 | 115858 | 11422.87 | 3.05% |
| 2025-11-07 | 9.69 | 9.70 | 0.01 | 0.10% | 9.63 | 9.76 | 52450 | 5088.79 | 1.38% |
| 2025-11-06 | 9.82 | 9.69 | -0.13 | -1.32% | 9.68 | 9.82 | 72001 | 7007.35 | 1.89% |
| 2025-11-05 | 9.73 | 9.82 | 0.06 | 0.61% | 9.69 | 9.89 | 82434 | 8097.71 | 2.17% |
| 2025-11-04 | 9.80 | 9.76 | -0.10 | -1.01% | 9.69 | 9.81 | 99518 | 9694.79 | 2.62% |
| 2025-11-03 | 9.59 | 9.86 | 0.26 | 2.71% | 9.52 | 9.86 | 162274 | 15785.04 | 4.27% |
| 2025-10-31 | 9.30 | 9.60 | 0.31 | 3.34% | 9.29 | 9.68 | 175877 | 16729.46 | 4.63% |
| 2025-10-30 | 9.50 | 9.29 | 0.02 | 0.22% | 9.29 | 9.61 | 113269 | 10671.30 | 2.98% |
| 2025-10-29 | 9.27 | 9.27 | -0.02 | -0.22% | 9.21 | 9.32 | 55557 | 5136.69 | 1.46% |
| 2025-10-28 | 9.32 | 9.29 | -0.06 | -0.64% | 9.28 | 9.39 | 63423 | 5918.92 | 1.67% |
| 2025-10-27 | 9.41 | 9.35 | -0.04 | -0.43% | 9.31 | 9.44 | 64576 | 6038.38 | 1.70% |
| 2025-10-24 | 9.42 | 9.39 | -0.08 | -0.84% | 9.35 | 9.47 | 75220 | 7065.57 | 1.98% |
| 2025-10-23 | 9.26 | 9.47 | 0.18 | 1.94% | 9.23 | 9.59 | 151122 | 14295.12 | 3.97% |
| 2025-10-22 | 9.23 | 9.29 | 0.04 | 0.43% | 9.20 | 9.38 | 64402 | 5992.32 | 1.69% |
| 2025-10-21 | 9.12 | 9.25 | 0.13 | 1.43% | 9.06 | 9.25 | 60725 | 5578.11 | 1.60% |
| 2025-10-20 | 9.10 | 9.12 | 0.10 | 1.11% | 9.06 | 9.15 | 48824 | 4444.89 | 1.28% |
| 2025-10-17 | 9.24 | 9.02 | -0.20 | -2.17% | 9.02 | 9.25 | 78798 | 7182.02 | 2.07% |
| 2025-10-16 | 9.33 | 9.22 | -0.13 | -1.39% | 9.21 | 9.36 | 57929 | 5363.46 | 1.52% |
| 2025-10-15 | 9.24 | 9.35 | 0.11 | 1.19% | 9.18 | 9.35 | 67411 | 6265.90 | 1.77% |
| 2025-10-14 | 9.43 | 9.24 | -0.13 | -1.39% | 9.21 | 9.47 | 78110 | 7291.80 | 2.05% |
| 2025-10-13 | 9.26 | 9.37 | -0.19 | -1.99% | 9.01 | 9.38 | 84443 | 7824.63 | 2.22% |
| 2025-10-10 | 9.48 | 9.56 | 0.04 | 0.42% | 9.46 | 9.60 | 60897 | 5817.71 | 1.60% |
| 2025-10-09 | 9.58 | 9.52 | -0.06 | -0.63% | 9.45 | 9.59 | 89954 | 8546.26 | 2.37% |
| 2025-09-30 | 9.64 | 9.58 | -0.03 | -0.31% | 9.57 | 9.66 | 52777 | 5064.86 | 1.39% |
| 2025-09-29 | 9.62 | 9.61 | 0.00 | 0.00% | 9.52 | 9.68 | 51992 | 4994.60 | 1.37% |
| 2025-09-26 | 9.66 | 9.61 | -0.08 | -0.83% | 9.53 | 9.74 | 58223 | 5609.57 | 1.53% |
| 2025-09-25 | 9.70 | 9.69 | -0.01 | -0.10% | 9.65 | 9.80 | 64883 | 6312.06 | 1.71% |
| 2025-09-24 | 9.54 | 9.70 | 0.09 | 0.94% | 9.51 | 9.70 | 67814 | 6524.34 | 1.78% |
| 2025-09-23 | 9.91 | 9.61 | -0.29 | -2.93% | 9.51 | 9.92 | 107590 | 10375.49 | 2.83% |
| 2025-09-22 | 9.91 | 9.90 | -0.02 | -0.20% | 9.82 | 9.94 | 56897 | 5611.21 | 1.50% |
| 2025-09-19 | 9.99 | 9.92 | -0.03 | -0.30% | 9.87 | 9.99 | 77836 | 7729.59 | 2.05% |
| 2025-09-18 | 10.29 | 9.95 | -0.41 | -3.96% | 9.94 | 10.34 | 241527 | 24416.72 | 6.35% |
| 2025-09-17 | 10.27 | 10.36 | 0.18 | 1.77% | 10.16 | 10.52 | 272093 | 28169.88 | 7.16% |
| 2025-09-16 | 10.09 | 10.18 | 0.19 | 1.90% | 10.05 | 10.23 | 152516 | 15468.32 | 4.01% |
| 2025-09-15 | 9.93 | 9.99 | 0.02 | 0.20% | 9.88 | 10.05 | 95473 | 9503.47 | 2.51% |
| 2025-09-12 | 10.08 | 9.97 | -0.07 | -0.70% | 9.96 | 10.11 | 125760 | 12594.62 | 3.31% |
| 2025-09-11 | 10.06 | 10.04 | -0.06 | -0.59% | 9.91 | 10.10 | 125429 | 12534.69 | 3.30% |
| 2025-09-10 | 10.05 | 10.10 | 0.04 | 0.40% | 10.03 | 10.11 | 75104 | 7568.45 | 1.98% |
| 2025-09-09 | 10.20 | 10.06 | -0.10 | -0.98% | 10.03 | 10.20 | 86627 | 8746.87 | 2.28% |
| 2025-09-08 | 10.18 | 10.16 | -0.05 | -0.49% | 10.08 | 10.23 | 113772 | 11547.73 | 2.99% |
| 2025-09-05 | 9.92 | 10.21 | 0.29 | 2.92% | 9.74 | 10.23 | 183478 | 18449.90 | 4.83% |
| 2025-09-04 | 9.86 | 9.92 | 0.07 | 0.71% | 9.73 | 10.02 | 125717 | 12447.12 | 3.31% |
| 2025-09-03 | 10.07 | 9.85 | -0.22 | -2.18% | 9.82 | 10.11 | 118074 | 11759.34 | 3.11% |
| 2025-09-02 | 10.21 | 10.07 | -0.17 | -1.66% | 9.98 | 10.23 | 147265 | 14805.89 | 3.87% |
| 2025-09-01 | 10.13 | 10.24 | 0.09 | 0.89% | 10.13 | 10.29 | 131388 | 13435.93 | 3.46% |
| 2025-08-29 | 10.26 | 10.15 | -0.14 | -1.36% | 10.12 | 10.33 | 163547 | 16717.65 | 4.30% |
| 2025-08-28 | 10.26 | 10.29 | -0.02 | -0.19% | 9.98 | 10.42 | 241775 | 24655.26 | 6.36% |
| 2025-08-27 | 10.72 | 10.31 | -0.42 | -3.91% | 10.31 | 10.73 | 281883 | 29746.72 | 7.41% |
| 2025-08-26 | 10.83 | 10.73 | -0.10 | -0.92% | 10.70 | 10.87 | 224054 | 24128.57 | 5.89% |
| 2025-08-25 | 10.81 | 10.83 | 0.04 | 0.37% | 10.71 | 10.89 | 257135 | 27696.05 | 6.76% |
| 2025-08-22 | 10.87 | 10.79 | -0.09 | -0.83% | 10.66 | 10.90 | 264286 | 28437.00 | 7.01% |
| 2025-08-21 | 11.12 | 10.88 | -0.27 | -2.42% | 10.81 | 11.12 | 340545 | 37172.45 | 9.03% |
| 2025-08-20 | 10.56 | 11.15 | 0.54 | 5.09% | 10.53 | 11.32 | 606210 | 66562.41 | 16.08% |
| 2025-08-19 | 10.58 | 10.61 | 0.00 | 0.00% | 10.49 | 10.69 | 215533 | 22821.47 | 5.72% |
| 2025-08-18 | 10.40 | 10.61 | 0.19 | 1.82% | 10.39 | 10.70 | 304619 | 32124.41 | 8.08% |
| 2025-08-15 | 10.28 | 10.42 | 0.07 | 0.68% | 10.26 | 10.48 | 157872 | 16390.62 | 4.19% |
深证大盘股票行情在线 K线走势图
广博股份(002103)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
