当前位置: 爱股网 > 股票行情 > 博汇股份(300839)股票行情

博汇股份(300839)股票行情

博汇股份(300839)

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

博汇股份(300839)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	12.89	12.43	-0.43	-3.34%	12.37	13.05	75867	9541.76	2.62%	0.00
2026-03-25	12.66	12.86	0.11	0.86%	12.50	13.08	81496	10500.33	2.81%	0.00
2026-03-24	12.32	12.75	0.45	3.66%	12.00	12.77	94146	11685.55	3.25%	0.00
2026-03-23	12.60	12.30	-0.38	-3.00%	12.24	13.03	114133	14415.37	3.94%	2.00
2026-03-20	13.63	12.68	-0.74	-5.51%	12.53	13.63	140368	18046.68	4.85%	2.00
2026-03-19	13.75	13.42	0.10	0.75%	13.31	14.09	163357	22317.07	5.64%	8.00
2026-03-18	13.10	13.32	0.22	1.68%	12.84	13.34	87943	11525.57	3.04%	0.00
2026-03-17	13.53	13.10	-0.42	-3.11%	13.05	13.72	100406	13314.49	3.47%	24.00
2026-03-16	13.61	13.52	-0.10	-0.73%	13.36	14.02	91378	12463.86	3.15%	7.00
2026-03-13	14.29	13.62	-0.47	-3.34%	13.54	14.35	125960	17427.58	4.35%	6.00
2026-03-12	14.45	14.09	-0.35	-2.42%	14.01	14.61	170052	24302.51	5.87%	0.00
2026-03-11	13.87	14.44	0.52	3.74%	13.67	14.50	211843	30022.91	7.31%	12.00
2026-03-10	12.88	13.92	-0.16	-1.14%	12.88	14.20	256390	35311.84	8.85%	6.00
2026-03-09	15.00	14.08	0.16	1.15%	14.02	15.46	347620	51875.16	12.00%	0.00
2026-03-06	14.30	13.92	-0.39	-2.73%	13.71	14.49	196687	27445.15	6.79%	8.00
2026-03-05	14.92	14.31	-0.87	-5.73%	13.75	15.24	341349	49135.62	11.78%	11.00
2026-03-04	17.03	15.18	-2.02	-11.74%	14.56	17.13	435507	67034.07	15.03%	38.00
2026-03-03	14.52	17.20	2.87	20.03%	13.59	17.20	516863	81185.05	17.84%	300.00
2026-03-02	15.00	14.33	0.81	5.99%	13.90	15.00	297990	42752.19	10.29%	0.00
2026-02-27	13.22	13.52	0.40	3.05%	13.00	13.65	113001	15112.92	3.90%	0.00
2026-02-26	13.72	13.12	-0.58	-4.23%	13.06	13.88	103679	13773.25	3.58%	9.00
2026-02-25	13.86	13.70	-0.39	-2.77%	13.65	14.11	98405	13583.07	3.40%	0.00
2026-02-24	14.29	14.09	0.17	1.22%	13.85	14.38	82161	11592.32	2.84%	0.00
2026-02-13	13.89	13.92	-0.07	-0.50%	13.72	14.58	77379	10943.19	2.67%	0.00
2026-02-12	14.37	13.99	-0.29	-2.03%	13.86	14.55	103597	14539.23	3.58%	0.00
2026-02-11	14.48	14.28	-0.34	-2.33%	14.26	14.68	147384	21302.04	5.09%	0.00
2026-02-10	13.22	14.62	1.40	10.59%	13.09	15.08	248356	35917.06	8.57%	2.00
2026-02-09	12.42	13.22	0.82	6.61%	12.41	13.68	155467	20524.02	5.37%	1.00
2026-02-06	12.16	12.40	0.13	1.06%	12.08	12.59	114931	14230.61	3.97%	0.00
2026-02-05	11.89	12.27	0.50	4.25%	11.71	12.65	131065	16153.77	4.52%	1.00
2026-02-04	11.56	11.77	0.17	1.47%	11.56	12.00	43849	5172.19	1.51%	0.00
2026-02-03	11.69	11.60	0.08	0.69%	11.38	11.71	58710	6772.60	2.03%	0.00
2026-02-02	12.00	11.52	-0.68	-5.57%	11.50	12.35	86859	10345.43	3.00%	0.00
2026-01-30	11.69	12.20	0.47	4.01%	11.64	12.80	116007	14204.74	4.00%	0.00
2026-01-29	11.85	11.73	-0.16	-1.35%	11.68	12.00	52851	6244.13	1.82%	0.00
2026-01-28	12.06	11.89	-0.20	-1.65%	11.86	12.20	51536	6194.63	1.78%	0.00
2026-01-27	12.38	12.09	-0.29	-2.34%	11.81	12.49	63053	7580.10	2.18%	0.00
2026-01-26	12.38	12.38	0.00	0.00%	12.18	12.58	52680	6504.04	1.82%	8.00
2026-01-23	12.09	12.38	0.31	2.57%	12.09	12.60	55658	6866.09	1.92%	0.00
2026-01-22	11.80	12.07	0.31	2.64%	11.73	12.17	45328	5454.75	1.56%	0.00
2026-01-21	11.69	11.76	0.03	0.26%	11.65	11.84	24991	2932.83	0.86%	0.00
2026-01-20	12.06	11.73	-0.27	-2.25%	11.70	12.08	31754	3767.47	1.10%	0.00
2026-01-19	11.99	12.00	0.07	0.59%	11.91	12.11	42674	5125.83	1.47%	0.00
2026-01-16	11.95	11.93	0.00	0.00%	11.78	12.05	32607	3882.47	1.13%	0.00
2026-01-15	12.05	11.93	-0.08	-0.67%	11.89	12.07	26741	3199.76	0.92%	0.00
2026-01-14	12.07	12.01	-0.05	-0.41%	11.90	12.21	44881	5405.45	1.55%	0.00
2026-01-13	12.35	12.06	-0.22	-1.79%	12.04	12.41	41607	5102.94	1.44%	0.00
2026-01-12	12.14	12.28	0.09	0.74%	11.95	12.30	49286	5985.25	1.70%	0.00
2026-01-09	12.42	12.19	-0.16	-1.30%	12.09	12.73	59270	7291.67	2.05%	0.00
2026-01-08	12.15	12.35	0.15	1.23%	12.15	12.42	29220	3596.52	1.01%	0.00
2026-01-07	12.12	12.20	0.08	0.66%	12.03	12.44	34433	4209.25	1.19%	0.00
2026-01-06	12.09	12.12	0.04	0.33%	12.04	12.25	30787	3737.63	1.06%	0.00
2026-01-05	12.25	12.08	0.04	0.33%	12.04	12.47	32756	3991.14	1.13%	0.00
2025-12-31	12.22	12.04	-0.16	-1.31%	11.97	12.22	25825	3114.26	0.89%	0.00
2025-12-30	12.19	12.20	0.00	0.00%	12.08	12.44	28254	3467.15	0.98%	0.00
2025-12-29	12.28	12.20	-0.01	-0.08%	12.13	12.31	22486	2745.39	0.78%	0.00
2025-12-26	12.48	12.21	-0.21	-1.69%	12.20	12.54	26859	3304.51	0.93%	0.00
2025-12-25	12.48	12.42	-0.07	-0.56%	12.34	12.54	28754	3575.55	0.99%	0.00
2025-12-24	11.99	12.49	0.55	4.61%	11.84	12.75	55651	6905.78	1.92%	0.00
2025-12-23	12.00	11.94	-0.02	-0.17%	11.84	12.10	18246	2177.36	0.63%	0.00
2025-12-22	11.88	11.96	0.09	0.76%	11.88	12.08	27652	3313.74	0.95%	0.00
2025-12-19	11.76	11.87	0.16	1.37%	11.66	11.89	25952	3074.22	0.90%	0.00
2025-12-18	11.73	11.71	-0.04	-0.34%	11.65	11.87	24235	2856.17	0.84%	0.00
2025-12-17	11.92	11.75	-0.12	-1.01%	11.50	11.92	31809	3725.93	1.10%	0.00
2025-12-16	12.06	11.87	-0.19	-1.58%	11.75	12.08	23430	2775.98	0.81%	0.00
2025-12-15	12.14	12.06	-0.08	-0.66%	12.03	12.32	21502	2613.25	0.74%	0.00
2025-12-12	12.28	12.14	-0.14	-1.14%	12.12	12.42	33761	4132.36	1.17%	0.00
2025-12-11	12.64	12.28	-0.32	-2.54%	12.27	12.68	30245	3767.22	1.04%	0.00
2025-12-10	12.65	12.60	0.00	0.00%	12.49	12.95	49820	6328.12	1.72%	0.00
2025-12-09	12.52	12.60	0.02	0.16%	12.47	12.94	44160	5612.32	1.52%	11.00
2025-12-08	12.52	12.58	0.10	0.80%	12.46	12.79	32176	4039.62	1.11%	0.00
2025-12-05	12.46	12.48	0.11	0.89%	12.26	12.49	21005	2602.04	0.73%	0.00
2025-12-04	12.61	12.37	-0.22	-1.75%	12.32	12.61	16786	2085.56	0.58%	0.00
2025-12-03	12.62	12.59	-0.02	-0.16%	12.46	12.70	23203	2920.69	0.80%	0.00
2025-12-02	12.84	12.61	-0.25	-1.94%	12.56	12.84	20978	2653.38	0.72%	0.00
2025-12-01	12.75	12.86	0.10	0.78%	12.73	13.09	31405	4058.51	1.08%	0.00
2025-11-28	12.43	12.76	0.39	3.15%	12.37	12.77	26707	3366.33	0.92%	0.00
2025-11-27	12.30	12.37	0.12	0.98%	12.26	12.45	23522	2911.47	0.81%	0.00
2025-11-26	12.39	12.25	-0.17	-1.37%	12.25	12.58	24438	3027.34	0.84%	0.00
2025-11-25	12.39	12.42	0.09	0.73%	12.31	12.66	27238	3398.96	0.94%	0.00

深证大盘股票行情在线 K线走势图

博汇股份(300839)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