博硕科技(300951)股票行情
博硕科技(300951)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 |
|---|
| 2025-04-18 | 26.56 | 27.23 | 0.69 | 2.60% | 26.38 | 27.86 | 26667 | 7257.25 | 1.76% | 0.00 |
| 2025-04-17 | 26.12 | 26.54 | 0.16 | 0.61% | 26.09 | 26.79 | 11231 | 2984.83 | 0.74% | 0.00 |
| 2025-04-16 | 26.66 | 26.38 | -0.46 | -1.71% | 25.74 | 26.82 | 15084 | 3967.14 | 1.00% | 0.00 |
| 2025-04-15 | 26.88 | 26.84 | -0.20 | -0.74% | 26.55 | 27.25 | 10505 | 2812.70 | 0.70% | 2.00 |
| 2025-04-14 | 27.73 | 27.04 | 0.57 | 2.15% | 26.94 | 27.74 | 21920 | 5975.55 | 1.45% | 0.00 |
| 2025-04-11 | 25.90 | 26.47 | 0.25 | 0.95% | 25.84 | 26.74 | 20183 | 5318.50 | 1.34% | 0.00 |
| 2025-04-10 | 26.80 | 26.22 | 0.49 | 1.90% | 26.13 | 27.56 | 31483 | 8437.04 | 2.08% | 0.00 |
| 2025-04-09 | 25.00 | 25.73 | 0.21 | 0.82% | 23.50 | 25.94 | 25482 | 6347.80 | 1.69% | 0.00 |
| 2025-04-08 | 25.57 | 25.52 | 0.40 | 1.59% | 24.85 | 26.76 | 25192 | 6482.21 | 1.67% | 0.00 |
| 2025-04-07 | 28.70 | 25.12 | -5.36 | -17.59% | 24.58 | 28.70 | 34305 | 9078.26 | 2.27% | 0.00 |
| 2025-04-03 | 31.10 | 30.48 | -0.95 | -3.02% | 30.20 | 31.50 | 16739 | 5158.85 | 1.11% | 0.00 |
| 2025-04-02 | 30.68 | 31.43 | 0.64 | 2.08% | 30.68 | 31.77 | 16596 | 5208.49 | 1.10% | 0.00 |
| 2025-04-01 | 30.86 | 30.79 | 0.17 | 0.56% | 30.66 | 31.30 | 12628 | 3914.06 | 0.84% | 0.00 |
| 2025-03-31 | 30.37 | 30.62 | 0.01 | 0.03% | 29.99 | 30.84 | 17306 | 5252.67 | 1.15% | 0.00 |
| 2025-03-28 | 30.96 | 30.61 | -0.34 | -1.10% | 30.61 | 31.18 | 10954 | 3380.68 | 0.72% | 0.00 |
| 2025-03-27 | 31.05 | 30.95 | -0.17 | -0.55% | 30.30 | 31.39 | 15390 | 4757.25 | 1.02% | 0.00 |
| 2025-03-26 | 30.84 | 31.12 | 0.28 | 0.91% | 30.73 | 31.45 | 13313 | 4147.00 | 0.88% | 0.00 |
| 2025-03-25 | 31.10 | 30.84 | -0.22 | -0.71% | 30.56 | 31.27 | 13949 | 4306.33 | 0.92% | 0.00 |
| 2025-03-24 | 31.69 | 31.06 | -0.64 | -2.02% | 30.29 | 31.95 | 22775 | 7071.51 | 1.51% | 8.00 |
| 2025-03-21 | 32.62 | 31.70 | -1.03 | -3.15% | 31.62 | 32.72 | 24393 | 7822.57 | 1.61% | 0.00 |
| 2025-03-20 | 32.59 | 32.73 | 0.02 | 0.06% | 32.50 | 33.20 | 18274 | 6010.22 | 1.21% | 0.00 |
| 2025-03-19 | 33.03 | 32.71 | -0.48 | -1.45% | 32.50 | 33.20 | 22144 | 7246.48 | 1.47% | 0.00 |
| 2025-03-18 | 33.33 | 33.19 | -0.15 | -0.45% | 32.88 | 33.40 | 27542 | 9128.73 | 1.82% | 0.00 |
| 2025-03-17 | 33.28 | 33.34 | 0.04 | 0.12% | 33.10 | 33.65 | 29221 | 9733.09 | 1.93% | 0.00 |
| 2025-03-14 | 33.84 | 33.30 | 0.05 | 0.15% | 32.66 | 34.07 | 39439 | 13100.08 | 2.61% | 0.00 |
| 2025-03-13 | 33.44 | 33.25 | -0.35 | -1.04% | 32.53 | 34.10 | 37195 | 12330.39 | 2.46% | 0.00 |
| 2025-03-12 | 32.86 | 33.60 | 0.88 | 2.69% | 32.81 | 33.89 | 50644 | 16926.79 | 3.35% | 7.00 |
| 2025-03-11 | 32.36 | 32.72 | -0.23 | -0.70% | 32.32 | 32.97 | 25694 | 8388.54 | 1.70% | 0.00 |
| 2025-03-10 | 32.83 | 32.95 | -0.15 | -0.45% | 32.64 | 33.58 | 37402 | 12322.16 | 2.48% | 0.00 |
| 2025-03-07 | 32.65 | 33.10 | 0.45 | 1.38% | 32.30 | 33.77 | 62011 | 20663.31 | 4.10% | 0.00 |
| 2025-03-06 | 32.73 | 32.65 | -0.06 | -0.18% | 32.55 | 33.14 | 51920 | 17032.74 | 3.44% | 0.00 |
| 2025-03-05 | 32.47 | 32.71 | -0.44 | -1.33% | 31.93 | 32.76 | 63518 | 20561.84 | 4.20% | 0.00 |
| 2025-03-04 | 30.40 | 33.15 | 2.69 | 8.83% | 30.30 | 34.27 | 89486 | 29101.17 | 5.92% | 0.00 |
| 2025-03-03 | 30.75 | 30.46 | -0.07 | -0.23% | 30.23 | 31.16 | 22240 | 6834.76 | 1.47% | 0.00 |
| 2025-02-28 | 31.50 | 30.53 | -1.17 | -3.69% | 30.39 | 31.63 | 24250 | 7517.94 | 1.61% | 0.00 |
| 2025-02-27 | 32.00 | 31.70 | -0.20 | -0.63% | 30.93 | 32.14 | 29266 | 9211.23 | 1.94% | 0.00 |
| 2025-02-26 | 31.59 | 31.90 | 0.28 | 0.89% | 31.38 | 32.18 | 31537 | 10052.11 | 2.09% | 4.00 |
| 2025-02-25 | 31.00 | 31.62 | 0.40 | 1.28% | 30.75 | 31.88 | 31910 | 10027.04 | 2.11% | 6.00 |
| 2025-02-24 | 31.30 | 31.22 | -0.26 | -0.83% | 30.92 | 31.66 | 29153 | 9114.03 | 1.93% | 0.00 |
| 2025-02-21 | 30.82 | 31.48 | 0.64 | 2.08% | 30.60 | 32.13 | 46058 | 14462.99 | 3.05% | 0.00 |
| 2025-02-20 | 30.03 | 30.84 | 0.88 | 2.94% | 29.83 | 31.09 | 39057 | 11993.76 | 2.59% | 0.00 |
| 2025-02-19 | 29.28 | 29.96 | 0.68 | 2.32% | 29.28 | 29.96 | 18353 | 5467.95 | 1.21% | 0.00 |
| 2025-02-18 | 29.98 | 29.28 | -0.79 | -2.63% | 29.21 | 30.24 | 16336 | 4865.20 | 1.08% | 0.00 |
| 2025-02-17 | 29.98 | 30.07 | 0.16 | 0.53% | 29.69 | 30.33 | 16235 | 4878.25 | 1.07% | 0.00 |
| 2025-02-14 | 30.15 | 29.91 | -0.05 | -0.17% | 29.69 | 30.15 | 15916 | 4760.67 | 1.05% | 0.00 |
| 2025-02-13 | 30.77 | 29.96 | -0.72 | -2.35% | 29.85 | 30.77 | 17749 | 5354.76 | 1.17% | 0.00 |
| 2025-02-12 | 30.44 | 30.68 | 0.28 | 0.92% | 30.20 | 30.70 | 19359 | 5913.57 | 1.28% | 0.00 |
| 2025-02-11 | 30.40 | 30.40 | -0.14 | -0.46% | 30.11 | 30.54 | 17490 | 5306.67 | 1.16% | 0.00 |
| 2025-02-10 | 30.25 | 30.54 | 0.44 | 1.46% | 29.78 | 30.56 | 22810 | 6897.93 | 1.51% | 0.00 |
| 2025-02-07 | 30.10 | 30.10 | 0.05 | 0.17% | 29.86 | 30.80 | 22906 | 6947.18 | 1.52% | 0.00 |
| 2025-02-06 | 29.07 | 30.05 | 0.96 | 3.30% | 28.92 | 30.05 | 19631 | 5844.09 | 1.30% | 0.00 |
| 2025-02-05 | 28.99 | 29.09 | 0.40 | 1.39% | 28.72 | 29.42 | 17849 | 5204.43 | 1.18% | 0.00 |
| 2025-01-27 | 29.33 | 28.69 | -0.61 | -2.08% | 28.62 | 29.59 | 12829 | 3727.33 | 0.85% | 0.00 |
| 2025-01-24 | 28.68 | 29.30 | 0.47 | 1.63% | 28.61 | 29.37 | 13236 | 3841.54 | 0.88% | 0.00 |
| 2025-01-23 | 29.40 | 28.83 | -0.30 | -1.03% | 28.83 | 29.68 | 16904 | 4959.25 | 1.12% | 0.00 |
| 2025-01-22 | 28.98 | 29.13 | -0.07 | -0.24% | 28.98 | 29.45 | 14274 | 4170.80 | 0.94% | 0.00 |
| 2025-01-21 | 29.15 | 29.20 | 0.11 | 0.38% | 28.65 | 29.26 | 13968 | 4045.05 | 0.92% | 0.00 |
| 2025-01-20 | 28.73 | 29.09 | 0.49 | 1.71% | 28.62 | 29.28 | 16759 | 4865.53 | 1.11% | 0.00 |
| 2025-01-17 | 27.92 | 28.60 | 0.48 | 1.71% | 27.92 | 28.74 | 20824 | 5917.02 | 1.38% | 0.00 |
| 2025-01-16 | 27.95 | 28.12 | 0.32 | 1.15% | 27.57 | 28.29 | 19288 | 5393.79 | 1.28% | 0.00 |
| 2025-01-15 | 28.05 | 27.80 | -0.25 | -0.89% | 27.69 | 28.22 | 14815 | 4135.93 | 0.98% | 0.00 |
| 2025-01-14 | 27.00 | 28.05 | 1.17 | 4.35% | 26.85 | 28.07 | 20868 | 5763.38 | 1.38% | 0.00 |
| 2025-01-13 | 26.85 | 26.88 | -0.09 | -0.33% | 26.31 | 27.13 | 14687 | 3926.77 | 0.97% | 0.00 |
| 2025-01-10 | 28.00 | 26.97 | -1.06 | -3.78% | 26.97 | 28.27 | 16158 | 4470.59 | 1.07% | 2.00 |
| 2025-01-09 | 27.65 | 28.03 | 0.32 | 1.15% | 27.64 | 28.50 | 19432 | 5480.56 | 1.29% | 0.00 |
| 2025-01-08 | 28.01 | 27.71 | -0.53 | -1.88% | 26.73 | 28.14 | 23861 | 6563.02 | 1.58% | 0.00 |
| 2025-01-07 | 27.12 | 28.24 | 1.08 | 3.98% | 26.99 | 28.34 | 21295 | 5927.12 | 1.41% | 0.00 |
| 2025-01-06 | 27.22 | 27.16 | -0.28 | -1.02% | 26.50 | 27.85 | 22098 | 6025.42 | 1.46% | 0.00 |
| 2025-01-03 | 28.71 | 27.44 | -1.10 | -3.85% | 27.10 | 29.00 | 29326 | 8245.98 | 1.94% | 4.00 |
| 2025-01-02 | 29.67 | 28.54 | -1.33 | -4.45% | 28.22 | 29.87 | 26314 | 7660.98 | 1.74% | 0.00 |
| 2024-12-31 | 31.64 | 29.87 | -1.76 | -5.56% | 29.82 | 31.70 | 31859 | 9715.86 | 2.11% | 0.00 |
| 2024-12-30 | 31.27 | 31.63 | 0.25 | 0.80% | 30.45 | 32.15 | 24443 | 7717.49 | 1.62% | 0.00 |
| 2024-12-27 | 31.30 | 31.38 | 0.08 | 0.26% | 31.04 | 31.91 | 21882 | 6909.72 | 1.45% | 0.00 |
| 2024-12-26 | 30.66 | 31.30 | 0.63 | 2.05% | 30.40 | 31.49 | 17614 | 5500.28 | 1.17% | 0.00 |
| 2024-12-25 | 31.52 | 30.67 | -0.96 | -3.04% | 30.40 | 31.67 | 23264 | 7177.20 | 1.54% | 0.00 |
| 2024-12-24 | 31.52 | 31.63 | 0.33 | 1.05% | 30.81 | 32.08 | 26422 | 8311.70 | 1.75% | 0.00 |
| 2024-12-23 | 32.62 | 31.30 | -1.40 | -4.28% | 30.99 | 32.92 | 35098 | 11177.90 | 2.32% | 0.00 |
| 2024-12-20 | 31.71 | 32.70 | 0.51 | 1.58% | 31.17 | 33.00 | 60039 | 19427.59 | 3.98% | 0.00 |
| 2024-12-19 | 30.86 | 32.19 | 0.99 | 3.17% | 30.61 | 32.30 | 31484 | 9991.08 | 2.08% | 0.00 |
| 2024-12-18 | 30.80 | 31.20 | 0.65 | 2.13% | 30.13 | 31.56 | 19922 | 6174.53 | 1.32% | 0.00 |
深证大盘股票行情在线 K线走势图
