博彦科技(002649)股票行情
博彦科技(002649)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 |
|---|
| 2026-03-25 | 11.46 | 11.62 | 0.18 | 1.57% | 11.45 | 11.74 | 97326 | 11327.17 | 1.77% |
| 2026-03-24 | 11.27 | 11.44 | 0.36 | 3.25% | 11.08 | 11.45 | 108127 | 12187.14 | 1.97% |
| 2026-03-23 | 11.66 | 11.08 | -0.82 | -6.89% | 10.99 | 11.69 | 171264 | 19432.53 | 3.12% |
| 2026-03-20 | 12.35 | 11.90 | -0.42 | -3.41% | 11.89 | 12.43 | 132147 | 15953.98 | 2.41% |
| 2026-03-19 | 12.44 | 12.32 | -0.24 | -1.91% | 12.28 | 12.53 | 87585 | 10850.89 | 1.60% |
| 2026-03-18 | 12.44 | 12.56 | 0.25 | 2.03% | 12.31 | 12.60 | 90521 | 11277.81 | 1.65% |
| 2026-03-17 | 12.62 | 12.31 | -0.26 | -2.07% | 12.31 | 12.65 | 87249 | 10883.77 | 1.59% |
| 2026-03-16 | 12.49 | 12.57 | 0.03 | 0.24% | 12.43 | 12.58 | 71357 | 8927.25 | 1.30% |
| 2026-03-13 | 12.70 | 12.54 | -0.26 | -2.03% | 12.49 | 12.79 | 103512 | 13043.20 | 1.89% |
| 2026-03-12 | 12.80 | 12.80 | -0.02 | -0.16% | 12.73 | 12.93 | 100821 | 12941.72 | 1.84% |
| 2026-03-11 | 12.91 | 12.82 | -0.11 | -0.85% | 12.77 | 12.95 | 102202 | 13121.26 | 1.86% |
| 2026-03-10 | 12.96 | 12.93 | 0.17 | 1.33% | 12.80 | 13.11 | 150210 | 19428.05 | 2.74% |
| 2026-03-09 | 12.51 | 12.76 | 0.09 | 0.71% | 12.31 | 12.83 | 138040 | 17304.82 | 2.52% |
| 2026-03-06 | 12.46 | 12.67 | 0.17 | 1.36% | 12.42 | 12.67 | 95631 | 12055.18 | 1.74% |
| 2026-03-05 | 12.55 | 12.50 | 0.18 | 1.46% | 12.43 | 12.62 | 124037 | 15546.74 | 2.26% |
| 2026-03-04 | 12.47 | 12.32 | -0.27 | -2.14% | 12.29 | 12.66 | 165384 | 20627.96 | 3.01% |
| 2026-03-03 | 13.22 | 12.59 | -0.56 | -4.26% | 12.57 | 13.25 | 209145 | 26913.85 | 3.81% |
| 2026-03-02 | 13.71 | 13.15 | -0.85 | -6.07% | 13.14 | 13.76 | 342720 | 45607.85 | 6.25% |
| 2026-02-27 | 13.67 | 14.00 | 0.27 | 1.97% | 13.64 | 14.10 | 255289 | 35589.60 | 4.65% |
| 2026-02-26 | 13.67 | 13.73 | 0.09 | 0.66% | 13.60 | 13.82 | 159789 | 21892.03 | 2.91% |
| 2026-02-25 | 13.73 | 13.64 | -0.08 | -0.58% | 13.60 | 13.83 | 196624 | 26968.38 | 3.58% |
| 2026-02-24 | 14.20 | 13.72 | -0.36 | -2.56% | 13.66 | 14.25 | 219974 | 30314.37 | 4.01% |
| 2026-02-13 | 14.11 | 14.08 | -0.10 | -0.71% | 14.03 | 14.34 | 163758 | 23202.25 | 2.99% |
| 2026-02-12 | 13.95 | 14.18 | 0.29 | 2.09% | 13.86 | 14.23 | 178637 | 25181.73 | 3.26% |
| 2026-02-11 | 14.00 | 13.89 | -0.16 | -1.14% | 13.88 | 14.09 | 146040 | 20440.98 | 2.66% |
| 2026-02-10 | 13.83 | 14.05 | 0.23 | 1.66% | 13.75 | 14.20 | 188031 | 26337.87 | 3.43% |
| 2026-02-09 | 13.56 | 13.82 | 0.50 | 3.75% | 13.50 | 13.86 | 192852 | 26414.36 | 3.52% |
| 2026-02-06 | 13.37 | 13.32 | -0.12 | -0.89% | 13.17 | 13.56 | 140463 | 18841.49 | 2.56% |
| 2026-02-05 | 13.59 | 13.44 | -0.26 | -1.90% | 13.43 | 13.65 | 141339 | 19112.73 | 2.58% |
| 2026-02-04 | 13.88 | 13.70 | -0.27 | -1.93% | 13.55 | 13.90 | 185312 | 25364.11 | 3.38% |
| 2026-02-03 | 13.82 | 13.97 | 0.27 | 1.97% | 13.73 | 13.98 | 163543 | 22721.64 | 2.98% |
| 2026-02-02 | 13.89 | 13.70 | -0.25 | -1.79% | 13.68 | 14.13 | 192892 | 26821.54 | 3.52% |
| 2026-01-30 | 14.13 | 13.95 | -0.29 | -2.04% | 13.83 | 14.24 | 226209 | 31645.68 | 4.12% |
| 2026-01-29 | 14.13 | 14.24 | 0.02 | 0.14% | 13.83 | 14.63 | 361118 | 51884.98 | 6.58% |
| 2026-01-28 | 14.26 | 14.22 | -0.02 | -0.14% | 14.16 | 14.42 | 198750 | 28382.81 | 3.62% |
| 2026-01-27 | 14.21 | 14.24 | 0.02 | 0.14% | 13.93 | 14.35 | 214286 | 30244.14 | 3.91% |
| 2026-01-26 | 14.51 | 14.22 | -0.22 | -1.52% | 13.95 | 14.54 | 256316 | 36338.44 | 4.67% |
| 2026-01-23 | 14.27 | 14.44 | 0.22 | 1.55% | 14.20 | 14.51 | 240621 | 34606.29 | 4.39% |
| 2026-01-22 | 14.20 | 14.22 | 0.09 | 0.64% | 14.10 | 14.33 | 199131 | 28301.47 | 3.63% |
| 2026-01-21 | 14.15 | 14.13 | -0.09 | -0.63% | 14.05 | 14.38 | 206328 | 29318.22 | 3.76% |
| 2026-01-20 | 14.41 | 14.22 | -0.12 | -0.84% | 14.11 | 14.52 | 225565 | 32253.57 | 4.11% |
| 2026-01-19 | 14.50 | 14.34 | -0.27 | -1.85% | 14.30 | 14.68 | 234313 | 33853.80 | 4.27% |
| 2026-01-16 | 15.26 | 14.61 | -0.49 | -3.25% | 14.50 | 15.33 | 345653 | 51044.80 | 6.30% |
| 2026-01-15 | 15.55 | 15.10 | -0.72 | -4.55% | 14.94 | 15.65 | 484631 | 73837.68 | 8.83% |
| 2026-01-14 | 15.01 | 15.82 | 0.74 | 4.91% | 15.01 | 16.15 | 898919 | 140636.67 | 16.39% |
| 2026-01-13 | 15.61 | 15.08 | -0.09 | -0.59% | 15.00 | 15.86 | 671957 | 102798.78 | 12.25% |
| 2026-01-12 | 14.70 | 15.17 | 0.76 | 5.27% | 14.60 | 15.39 | 777373 | 116579.15 | 14.17% |
| 2026-01-09 | 13.38 | 14.41 | 1.03 | 7.70% | 13.29 | 14.62 | 524338 | 73663.52 | 9.56% |
| 2026-01-08 | 13.16 | 13.38 | 0.19 | 1.44% | 13.14 | 13.53 | 132363 | 17687.15 | 2.41% |
| 2026-01-07 | 13.37 | 13.19 | -0.17 | -1.27% | 13.14 | 13.43 | 125167 | 16558.70 | 2.28% |
| 2026-01-06 | 13.34 | 13.36 | 0.02 | 0.15% | 13.25 | 13.39 | 113463 | 15134.74 | 2.07% |
| 2026-01-05 | 13.16 | 13.34 | 0.15 | 1.14% | 13.06 | 13.34 | 118875 | 15730.43 | 2.17% |
| 2025-12-31 | 13.01 | 13.19 | 0.15 | 1.15% | 12.95 | 13.22 | 100023 | 13115.29 | 1.82% |
| 2025-12-30 | 12.99 | 13.04 | 0.06 | 0.46% | 12.92 | 13.15 | 90089 | 11764.88 | 1.64% |
| 2025-12-29 | 13.04 | 12.98 | 0.00 | 0.00% | 12.90 | 13.05 | 71702 | 9304.52 | 1.31% |
| 2025-12-26 | 12.94 | 12.98 | -0.01 | -0.08% | 12.87 | 13.06 | 78169 | 10150.16 | 1.43% |
| 2025-12-25 | 12.83 | 12.99 | 0.13 | 1.01% | 12.83 | 13.03 | 80846 | 10475.90 | 1.47% |
| 2025-12-24 | 12.69 | 12.86 | 0.20 | 1.58% | 12.67 | 12.87 | 63610 | 8130.44 | 1.16% |
| 2025-12-23 | 12.87 | 12.66 | -0.18 | -1.40% | 12.65 | 12.88 | 67382 | 8574.59 | 1.23% |
| 2025-12-22 | 12.83 | 12.84 | 0.02 | 0.16% | 12.81 | 12.93 | 64344 | 8279.64 | 1.17% |
| 2025-12-19 | 12.74 | 12.82 | 0.10 | 0.79% | 12.74 | 12.89 | 68225 | 8750.58 | 1.24% |
| 2025-12-18 | 12.71 | 12.72 | -0.08 | -0.63% | 12.66 | 12.85 | 59000 | 7540.28 | 1.08% |
| 2025-12-17 | 12.69 | 12.80 | 0.11 | 0.87% | 12.48 | 12.83 | 86432 | 10945.08 | 1.58% |
| 2025-12-16 | 12.91 | 12.69 | -0.18 | -1.40% | 12.61 | 12.98 | 78183 | 9930.91 | 1.43% |
| 2025-12-15 | 12.95 | 12.87 | -0.08 | -0.62% | 12.79 | 13.04 | 73871 | 9535.30 | 1.35% |
| 2025-12-12 | 13.09 | 12.95 | -0.09 | -0.69% | 12.95 | 13.15 | 88656 | 11559.12 | 1.62% |
| 2025-12-11 | 13.34 | 13.04 | -0.28 | -2.10% | 13.04 | 13.37 | 92271 | 12143.10 | 1.68% |
| 2025-12-10 | 13.33 | 13.32 | -0.08 | -0.60% | 13.23 | 13.40 | 66536 | 8852.93 | 1.21% |
| 2025-12-09 | 13.60 | 13.40 | -0.23 | -1.69% | 13.36 | 13.69 | 76779 | 10370.48 | 1.40% |
| 2025-12-08 | 13.58 | 13.63 | 0.11 | 0.81% | 13.54 | 13.72 | 98841 | 13496.67 | 1.80% |
| 2025-12-05 | 13.33 | 13.52 | 0.17 | 1.27% | 13.20 | 13.56 | 90567 | 12133.88 | 1.65% |
| 2025-12-04 | 13.50 | 13.35 | -0.16 | -1.18% | 13.25 | 13.57 | 84913 | 11341.48 | 1.55% |
| 2025-12-03 | 13.85 | 13.51 | -0.40 | -2.88% | 13.43 | 13.94 | 156332 | 21244.37 | 2.85% |
| 2025-12-02 | 13.86 | 13.91 | 0.07 | 0.51% | 13.76 | 13.99 | 142766 | 19827.11 | 2.60% |
| 2025-12-01 | 13.85 | 13.84 | 0.06 | 0.44% | 13.73 | 13.92 | 136025 | 18814.75 | 2.48% |
| 2025-11-28 | 13.78 | 13.78 | -0.01 | -0.07% | 13.70 | 13.91 | 124874 | 17197.23 | 2.28% |
| 2025-11-27 | 13.82 | 13.79 | -0.14 | -1.01% | 13.70 | 13.99 | 162434 | 22468.64 | 2.96% |
| 2025-11-26 | 13.88 | 13.93 | 0.05 | 0.36% | 13.87 | 14.32 | 272988 | 38450.29 | 4.98% |
| 2025-11-25 | 13.80 | 13.88 | 0.07 | 0.51% | 13.70 | 14.02 | 282352 | 39350.58 | 5.15% |
| 2025-11-24 | 13.07 | 13.81 | 0.85 | 6.56% | 12.90 | 13.98 | 303364 | 41232.81 | 5.53% |
深证大盘股票行情在线 K线走势图
博彦科技(002649)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
