当前位置: 爱股网 > 股票行情 > 博思软件(300525)股票行情

博思软件(300525)股票行情

博思软件(300525)

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

博思软件(300525)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	10.45	10.20	-0.27	-2.58%	10.11	10.54	142299	14668.99	2.29%	0.00
2026-03-25	10.40	10.47	0.08	0.77%	10.39	10.57	113077	11847.35	1.82%	7.00
2026-03-24	10.28	10.39	0.29	2.87%	10.11	10.40	131757	13520.18	2.12%	0.00
2026-03-23	10.45	10.10	-0.69	-6.39%	10.07	10.65	217445	22503.22	3.50%	0.00
2026-03-20	11.28	10.79	-0.43	-3.83%	10.78	11.35	148696	16371.97	2.39%	0.00
2026-03-19	11.28	11.22	-0.22	-1.92%	11.21	11.38	96907	10932.76	1.56%	0.00
2026-03-18	11.30	11.44	0.18	1.60%	11.26	11.47	100529	11428.08	1.62%	0.00
2026-03-17	11.53	11.26	-0.23	-2.00%	11.26	11.56	92173	10523.06	1.48%	0.00
2026-03-16	11.33	11.49	0.14	1.23%	11.30	11.50	86531	9870.59	1.39%	0.00
2026-03-13	11.58	11.35	-0.24	-2.07%	11.34	11.59	108843	12457.52	1.75%	0.00
2026-03-12	11.68	11.59	-0.13	-1.11%	11.58	11.75	128751	14999.78	2.07%	0.00
2026-03-11	11.60	11.72	0.10	0.86%	11.51	11.93	210358	24702.53	3.38%	0.00
2026-03-10	11.59	11.62	0.11	0.96%	11.49	11.76	193754	22492.23	3.11%	0.00
2026-03-09	11.33	11.51	0.03	0.26%	11.13	11.55	173770	19645.55	2.79%	0.00
2026-03-06	11.26	11.48	0.18	1.59%	11.21	11.49	130821	14921.53	2.10%	0.00
2026-03-05	11.34	11.30	0.17	1.53%	11.23	11.39	143143	16187.51	2.30%	0.00
2026-03-04	11.21	11.13	-0.25	-2.20%	11.10	11.42	180370	20287.53	2.90%	0.00
2026-03-03	11.90	11.38	-0.55	-4.61%	11.35	12.00	254653	29580.14	4.09%	0.00
2026-03-02	12.32	11.93	-0.56	-4.48%	11.90	12.38	249811	30110.62	4.02%	0.00
2026-02-27	12.51	12.49	-0.29	-2.27%	12.24	12.55	308083	38219.45	4.95%	15.00
2026-02-26	12.96	12.78	-0.19	-1.46%	12.76	13.00	166987	21430.69	2.68%	0.00
2026-02-25	12.85	12.97	0.08	0.62%	12.85	13.02	125335	16244.94	2.01%	0.00
2026-02-24	13.00	12.89	-0.02	-0.15%	12.79	13.09	145129	18702.56	2.33%	13.00
2026-02-13	12.95	12.91	-0.14	-1.07%	12.91	13.17	165566	21580.81	2.66%	0.00
2026-02-12	13.14	13.05	-0.20	-1.51%	13.01	13.29	224455	29386.60	3.61%	0.00
2026-02-11	13.72	13.25	0.10	0.76%	13.24	13.79	264611	35566.34	4.25%	0.00
2026-02-10	12.98	13.15	0.15	1.15%	12.93	13.23	211869	27755.91	3.41%	7.00
2026-02-09	12.98	13.00	0.18	1.40%	12.96	13.06	175183	22776.72	2.82%	0.00
2026-02-06	12.82	12.82	-0.13	-1.00%	12.66	12.96	146148	18756.60	2.35%	0.00
2026-02-05	12.98	12.95	-0.24	-1.82%	12.93	13.14	166549	21647.93	2.68%	12.00
2026-02-04	13.30	13.19	-0.23	-1.71%	12.94	13.31	288423	37838.71	4.64%	0.00
2026-02-03	13.28	13.42	0.21	1.59%	13.21	13.42	164155	21881.40	2.64%	0.00
2026-02-02	13.29	13.21	-0.08	-0.60%	13.20	13.55	235956	31539.68	3.79%	1.00
2026-01-30	13.76	13.29	-0.44	-3.20%	13.29	13.76	312036	41781.64	5.02%	0.00
2026-01-29	13.55	13.73	0.07	0.51%	13.32	14.08	305018	42079.89	4.90%	1.00
2026-01-28	13.79	13.66	-0.24	-1.73%	13.62	13.97	253916	34913.68	4.08%	0.00
2026-01-27	14.56	13.90	-0.54	-3.74%	13.67	14.67	490186	68251.48	7.88%	12.00
2026-01-26	15.27	14.44	0.05	0.35%	14.11	15.55	661345	97865.35	10.63%	11.00
2026-01-23	14.28	14.39	0.11	0.77%	14.11	14.58	301609	43352.12	4.85%	0.00
2026-01-22	14.21	14.28	0.10	0.71%	14.19	14.50	199191	28475.87	3.20%	0.10
2026-01-21	14.23	14.18	-0.13	-0.91%	14.08	14.47	242068	34489.44	3.89%	0.00
2026-01-20	14.77	14.31	-0.41	-2.79%	14.18	14.83	297940	42947.28	4.79%	0.00
2026-01-19	14.92	14.72	-0.35	-2.32%	14.66	15.10	327698	48687.09	5.27%	0.00
2026-01-16	15.54	15.07	-0.45	-2.90%	14.55	15.58	608933	91695.98	9.79%	9.00
2026-01-15	15.80	15.52	-0.38	-2.39%	15.27	15.98	543130	84426.25	8.73%	1.00
2026-01-14	15.12	15.90	0.68	4.47%	15.12	16.38	912942	144043.48	14.68%	1.00
2026-01-13	15.70	15.22	-0.39	-2.50%	15.13	16.05	707903	109975.66	11.38%	8.00
2026-01-12	14.63	15.61	1.15	7.95%	14.60	15.75	833947	126800.66	13.41%	10.00
2026-01-09	14.03	14.46	0.40	2.84%	14.02	14.48	406362	58139.09	6.53%	0.00
2026-01-08	13.91	14.06	0.12	0.86%	13.86	14.30	267229	37709.50	4.30%	1.00
2026-01-07	14.10	13.94	-0.21	-1.48%	13.88	14.10	201603	28183.92	3.24%	0.00
2026-01-06	14.21	14.15	-0.05	-0.35%	14.05	14.32	234805	33233.51	3.78%	4.00
2026-01-05	13.90	14.20	0.10	0.71%	13.75	14.28	290758	40649.12	4.68%	10.00
2025-12-31	13.65	14.10	0.22	1.59%	13.63	14.40	333064	46790.79	5.36%	1.00
2025-12-30	13.65	13.88	0.41	3.04%	13.65	14.23	344208	48086.08	5.54%	1.00
2025-12-29	13.42	13.47	0.05	0.37%	13.32	13.51	121987	16323.20	1.96%	0.00
2025-12-26	13.50	13.42	-0.10	-0.74%	13.38	13.58	121023	16318.95	1.95%	1.00
2025-12-25	13.46	13.52	0.06	0.45%	13.41	13.55	95733	12925.46	1.54%	0.00
2025-12-24	13.36	13.46	0.09	0.67%	13.35	13.50	77303	10391.76	1.24%	0.00
2025-12-23	13.53	13.37	-0.19	-1.40%	13.37	13.58	120627	16192.86	1.94%	0.00
2025-12-22	13.65	13.56	-0.03	-0.22%	13.53	13.69	118655	16135.75	1.91%	0.00
2025-12-19	13.55	13.59	0.09	0.67%	13.46	13.65	104583	14209.62	1.68%	0.00
2025-12-18	13.60	13.50	-0.22	-1.60%	13.49	13.67	142118	19285.92	2.29%	0.00
2025-12-17	13.52	13.72	0.11	0.81%	13.36	13.73	186561	25199.97	3.00%	0.00
2025-12-16	13.54	13.61	0.05	0.37%	13.41	13.70	168892	22907.39	2.72%	0.00
2025-12-15	13.68	13.56	-0.20	-1.45%	13.55	13.82	138828	18952.15	2.23%	0.00
2025-12-12	13.98	13.76	-0.10	-0.72%	13.74	14.05	188212	26097.81	3.03%	0.00
2025-12-11	14.64	13.86	-0.67	-4.61%	13.85	14.71	339940	48178.28	5.47%	0.00
2025-12-10	14.34	14.53	0.15	1.04%	14.23	14.65	286507	41612.97	4.61%	0.00
2025-12-09	14.30	14.38	-0.14	-0.96%	14.18	14.54	278816	39931.54	4.48%	0.00
2025-12-08	14.36	14.52	0.30	2.11%	14.20	14.62	440250	63569.81	7.08%	6.00
2025-12-05	13.45	14.22	0.80	5.96%	13.32	14.70	469155	66364.22	7.54%	12.00
2025-12-04	13.58	13.42	-0.22	-1.61%	13.38	13.63	141891	19116.23	2.28%	0.00
2025-12-03	13.99	13.64	-0.54	-3.81%	13.63	14.10	213760	29529.46	3.44%	8.00
2025-12-02	13.83	14.18	0.34	2.46%	13.56	14.60	353834	49787.14	5.69%	0.00
2025-12-01	14.00	13.84	-0.25	-1.77%	13.77	14.02	183057	25328.87	2.94%	0.00
2025-11-28	13.94	14.09	0.11	0.79%	13.86	14.19	187183	26228.38	3.01%	0.00
2025-11-27	14.15	13.98	-0.24	-1.69%	13.95	14.22	217085	30549.98	3.49%	0.00
2025-11-26	14.58	14.22	-0.58	-3.92%	14.18	14.74	393550	56845.34	6.33%	0.00
2025-11-25	14.30	14.80	0.42	2.92%	14.24	14.80	474692	69205.20	7.63%	22.00

深证大盘股票行情在线 K线走势图

博思软件(300525)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