博硕科技(300951)股票行情 博硕科技股票行情 300951股票行情_爱股网
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 |
|---|
| 2025-10-28 | 37.40 | 37.17 | -0.56 | -1.48% | 37.01 | 37.99 | 22987 | 8596.30 | 1.52% | 0.00 |
| 2025-10-27 | 37.85 | 37.73 | -0.56 | -1.46% | 37.21 | 38.27 | 26226 | 9884.09 | 1.74% | 0.00 |
| 2025-10-24 | 37.38 | 38.29 | 1.13 | 3.04% | 37.35 | 38.35 | 18847 | 7171.17 | 1.25% | 0.00 |
| 2025-10-23 | 37.12 | 37.16 | 0.03 | 0.08% | 36.55 | 37.41 | 9137 | 3368.39 | 0.60% | 0.00 |
| 2025-10-22 | 37.45 | 37.13 | -0.65 | -1.72% | 37.05 | 37.68 | 14888 | 5558.98 | 0.99% | 0.00 |
| 2025-10-21 | 36.52 | 37.78 | 1.54 | 4.25% | 36.02 | 38.17 | 25117 | 9357.27 | 1.66% | 0.00 |
| 2025-10-20 | 36.00 | 36.24 | 0.52 | 1.46% | 35.93 | 36.55 | 13013 | 4713.96 | 0.86% | 0.00 |
| 2025-10-17 | 36.83 | 35.72 | -0.79 | -2.16% | 35.71 | 37.07 | 20561 | 7463.27 | 1.36% | 0.00 |
| 2025-10-16 | 36.83 | 36.51 | -0.32 | -0.87% | 36.33 | 36.99 | 13194 | 4827.38 | 0.87% | 0.00 |
| 2025-10-15 | 35.87 | 36.83 | 1.02 | 2.85% | 35.82 | 36.94 | 23696 | 8670.25 | 1.57% | 0.00 |
| 2025-10-14 | 37.50 | 35.81 | -1.32 | -3.56% | 35.76 | 37.59 | 24959 | 9164.03 | 1.65% | 0.00 |
| 2025-10-13 | 35.55 | 37.13 | -0.97 | -2.55% | 35.33 | 37.28 | 27085 | 9914.60 | 1.79% | 0.00 |
| 2025-10-10 | 38.92 | 38.10 | -1.20 | -3.05% | 37.96 | 39.25 | 28930 | 11096.82 | 1.91% | 0.00 |
| 2025-10-09 | 39.23 | 39.30 | 0.49 | 1.26% | 38.91 | 40.45 | 38056 | 15137.67 | 2.52% | 0.00 |
| 2025-09-30 | 39.15 | 38.81 | -0.34 | -0.87% | 38.70 | 39.63 | 26344 | 10294.17 | 1.74% | 0.00 |
| 2025-09-29 | 38.61 | 39.15 | 0.47 | 1.22% | 38.18 | 39.40 | 22131 | 8637.99 | 1.46% | 0.00 |
| 2025-09-26 | 40.28 | 38.68 | -1.75 | -4.33% | 38.68 | 40.28 | 43324 | 17010.39 | 2.87% | 0.00 |
| 2025-09-25 | 40.80 | 40.43 | -0.58 | -1.41% | 40.36 | 41.63 | 43995 | 17963.41 | 2.91% | 0.00 |
| 2025-09-24 | 40.01 | 41.01 | 0.55 | 1.36% | 39.47 | 41.50 | 48282 | 19634.25 | 3.19% | 0.00 |
| 2025-09-23 | 42.20 | 40.46 | -2.02 | -4.76% | 39.58 | 42.30 | 70321 | 28609.11 | 4.65% | 0.00 |
| 2025-09-22 | 40.02 | 42.48 | 3.03 | 7.68% | 40.02 | 44.98 | 79053 | 33319.89 | 5.23% | 0.00 |
| 2025-09-19 | 40.35 | 39.45 | -0.95 | -2.35% | 39.24 | 41.38 | 34544 | 13830.41 | 2.29% | 5.00 |
| 2025-09-18 | 42.02 | 40.40 | -1.45 | -3.46% | 39.56 | 42.30 | 65720 | 27064.28 | 4.35% | 0.00 |
| 2025-09-17 | 40.61 | 41.85 | 1.12 | 2.75% | 40.23 | 42.11 | 60632 | 25156.73 | 4.01% | 0.00 |
| 2025-09-16 | 39.25 | 40.73 | 1.52 | 3.88% | 39.00 | 40.98 | 50628 | 20375.98 | 3.35% | 1.00 |
| 2025-09-15 | 39.70 | 39.21 | -0.88 | -2.20% | 38.92 | 39.90 | 33948 | 13379.61 | 2.25% | 0.00 |
| 2025-09-12 | 39.89 | 40.09 | 0.23 | 0.58% | 39.16 | 40.56 | 48754 | 19499.06 | 3.23% | 2.00 |
| 2025-09-11 | 39.21 | 39.86 | 0.35 | 0.89% | 38.86 | 40.08 | 55260 | 21891.23 | 3.66% | 4.00 |
| 2025-09-10 | 38.10 | 39.51 | 1.51 | 3.97% | 37.96 | 40.48 | 66101 | 26218.79 | 4.37% | 0.00 |
| 2025-09-09 | 39.70 | 38.00 | -2.15 | -5.35% | 37.57 | 39.88 | 47527 | 18364.21 | 3.14% | 0.00 |
| 2025-09-08 | 39.51 | 40.15 | 0.37 | 0.93% | 39.00 | 40.25 | 47043 | 18677.36 | 3.11% | 0.00 |
| 2025-09-05 | 37.86 | 39.78 | 2.25 | 6.00% | 37.20 | 40.25 | 55146 | 21461.11 | 3.65% | 2.00 |
| 2025-09-04 | 38.93 | 37.53 | -1.14 | -2.95% | 36.80 | 39.69 | 49654 | 19064.56 | 3.29% | 0.00 |
| 2025-09-03 | 39.49 | 38.67 | -1.21 | -3.03% | 38.41 | 40.10 | 48251 | 18894.94 | 3.19% | 0.00 |
| 2025-09-02 | 42.99 | 39.88 | -3.27 | -7.58% | 39.42 | 43.00 | 80674 | 32796.45 | 5.34% | 0.00 |
| 2025-09-01 | 40.01 | 43.15 | 3.45 | 8.69% | 39.65 | 44.00 | 137316 | 57648.61 | 9.09% | 0.00 |
| 2025-08-29 | 38.94 | 39.70 | 0.79 | 2.03% | 38.30 | 39.96 | 45237 | 17583.65 | 2.99% | 7.00 |
| 2025-08-28 | 38.92 | 38.91 | -0.01 | -0.03% | 37.40 | 39.63 | 58716 | 22613.63 | 3.89% | 0.00 |
| 2025-08-27 | 40.70 | 38.92 | -1.61 | -3.97% | 38.74 | 41.28 | 70514 | 28388.92 | 4.67% | 0.00 |
| 2025-08-26 | 39.55 | 40.53 | 0.98 | 2.48% | 39.38 | 41.32 | 86462 | 35002.06 | 5.72% | 0.00 |
| 2025-08-25 | 40.30 | 39.55 | -0.72 | -1.79% | 39.01 | 40.39 | 70850 | 28079.54 | 4.69% | 0.00 |
| 2025-08-22 | 40.20 | 40.27 | -0.23 | -0.57% | 39.80 | 41.35 | 78672 | 31755.80 | 5.21% | 1.00 |
| 2025-08-21 | 40.88 | 40.50 | -1.02 | -2.46% | 39.57 | 43.26 | 109389 | 44773.52 | 7.24% | 19.00 |
| 2025-08-20 | 39.85 | 41.52 | 1.65 | 4.14% | 38.64 | 43.98 | 109592 | 44457.63 | 7.25% | 4.00 |
| 2025-08-19 | 39.20 | 39.87 | -0.13 | -0.33% | 38.90 | 42.58 | 148151 | 59920.93 | 9.80% | 0.00 |
| 2025-08-18 | 36.90 | 40.00 | 2.79 | 7.50% | 36.70 | 40.80 | 159648 | 61557.25 | 10.56% | 13.00 |
| 2025-08-15 | 35.53 | 37.21 | 3.76 | 11.24% | 34.88 | 39.00 | 149176 | 55721.48 | 9.87% | 13.00 |
| 2025-08-14 | 34.56 | 33.45 | -1.03 | -2.99% | 33.35 | 34.65 | 26392 | 8922.47 | 1.75% | 0.00 |
| 2025-08-13 | 34.50 | 34.48 | 0.06 | 0.17% | 34.04 | 34.58 | 19912 | 6835.44 | 1.32% | 0.00 |
| 2025-08-12 | 34.67 | 34.42 | -0.05 | -0.15% | 34.23 | 34.75 | 19653 | 6778.64 | 1.30% | 0.00 |
| 2025-08-11 | 33.80 | 34.47 | 0.63 | 1.86% | 33.80 | 34.65 | 24680 | 8472.41 | 1.63% | 0.00 |
| 2025-08-08 | 33.95 | 33.84 | -0.27 | -0.79% | 33.65 | 34.19 | 20471 | 6928.76 | 1.35% | 0.00 |
| 2025-08-07 | 35.04 | 34.11 | -0.76 | -2.18% | 33.91 | 35.88 | 53649 | 18576.78 | 3.55% | 0.00 |
| 2025-08-06 | 34.91 | 34.87 | -0.06 | -0.17% | 34.55 | 35.06 | 15314 | 5332.60 | 1.01% | 0.00 |
| 2025-08-05 | 34.60 | 34.93 | 0.46 | 1.33% | 34.35 | 35.15 | 21685 | 7528.91 | 1.44% | 0.00 |
| 2025-08-04 | 33.40 | 34.47 | 0.83 | 2.47% | 33.18 | 34.66 | 21424 | 7301.15 | 1.42% | 0.00 |
| 2025-08-01 | 33.25 | 33.64 | 0.37 | 1.11% | 33.09 | 33.77 | 18445 | 6186.90 | 1.22% | 0.00 |
| 2025-07-31 | 33.87 | 33.27 | -0.62 | -1.83% | 33.13 | 34.17 | 23991 | 8072.40 | 1.59% | 0.00 |
| 2025-07-30 | 34.39 | 33.89 | -0.63 | -1.83% | 33.60 | 34.70 | 26967 | 9175.92 | 1.78% | 0.00 |
| 2025-07-29 | 33.99 | 34.52 | 0.70 | 2.07% | 33.70 | 35.20 | 44058 | 15158.78 | 2.92% | 2.00 |
| 2025-07-28 | 33.36 | 33.82 | 0.56 | 1.68% | 33.21 | 33.86 | 22768 | 7655.74 | 1.51% | 0.00 |
| 2025-07-25 | 32.72 | 33.26 | 0.51 | 1.56% | 32.65 | 33.39 | 17533 | 5797.73 | 1.16% | 0.00 |
| 2025-07-24 | 32.55 | 32.75 | 0.08 | 0.24% | 32.46 | 32.85 | 11326 | 3704.40 | 0.75% | 0.00 |
| 2025-07-23 | 32.90 | 32.67 | -0.26 | -0.79% | 32.39 | 32.95 | 20202 | 6598.28 | 1.34% | 0.00 |
| 2025-07-22 | 33.20 | 32.93 | -0.27 | -0.81% | 32.81 | 33.48 | 15525 | 5130.33 | 1.03% | 0.00 |
| 2025-07-21 | 33.17 | 33.20 | 0.16 | 0.48% | 32.82 | 33.27 | 17277 | 5709.48 | 1.14% | 0.00 |
| 2025-07-18 | 33.52 | 33.04 | -0.37 | -1.11% | 32.85 | 33.55 | 18671 | 6190.51 | 1.24% | 0.00 |
| 2025-07-17 | 32.60 | 33.41 | 0.91 | 2.80% | 32.44 | 33.60 | 36623 | 12181.91 | 2.42% | 0.00 |
| 2025-07-16 | 32.28 | 32.50 | 0.18 | 0.56% | 32.13 | 33.20 | 19315 | 6288.80 | 1.28% | 0.00 |
| 2025-07-15 | 32.55 | 32.32 | -0.20 | -0.62% | 31.93 | 32.75 | 17059 | 5513.80 | 1.13% | 0.00 |
| 2025-07-14 | 32.25 | 32.52 | 0.27 | 0.84% | 32.13 | 32.53 | 13102 | 4241.07 | 0.87% | 0.00 |
| 2025-07-11 | 32.25 | 32.25 | 0.00 | 0.00% | 31.94 | 32.40 | 16309 | 5247.35 | 1.08% | 0.00 |
| 2025-07-10 | 32.86 | 32.25 | -0.57 | -1.74% | 32.09 | 32.94 | 21179 | 6851.97 | 1.40% | 0.00 |
| 2025-07-09 | 32.92 | 32.82 | -0.09 | -0.27% | 32.67 | 33.26 | 22176 | 7294.72 | 1.47% | 0.00 |
| 2025-07-08 | 32.97 | 32.91 | -0.02 | -0.06% | 32.74 | 33.44 | 28285 | 9334.77 | 1.87% | 5.00 |
| 2025-07-07 | 32.70 | 32.93 | 0.08 | 0.24% | 32.51 | 33.15 | 13256 | 4355.54 | 0.88% | 0.00 |
| 2025-07-04 | 33.83 | 32.85 | -1.14 | -3.35% | 32.70 | 33.95 | 29962 | 9922.52 | 1.98% | 0.00 |
| 2025-07-03 | 32.80 | 33.99 | 1.09 | 3.31% | 32.80 | 33.99 | 30919 | 10367.65 | 2.05% | 0.00 |
| 2025-07-02 | 33.80 | 32.90 | -1.04 | -3.06% | 32.70 | 33.90 | 34868 | 11561.92 | 2.31% | 0.00 |
| 2025-07-01 | 34.40 | 33.94 | -0.36 | -1.05% | 33.34 | 34.62 | 44541 | 15103.74 | 2.95% | 0.00 |
深证大盘股票行情在线 K线走势图
博硕科技(300951)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
