博实结(301608)股票行情
博实结(301608)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 |
|---|
| 2025-12-12 | 83.23 | 84.12 | 0.89 | 1.07% | 82.52 | 84.88 | 5744 | 4828.99 | 1.44% | 0.00 |
| 2025-12-11 | 84.30 | 83.23 | -0.97 | -1.15% | 83.16 | 85.17 | 7937 | 6692.93 | 1.99% | 0.00 |
| 2025-12-10 | 85.18 | 84.20 | -1.01 | -1.19% | 82.50 | 85.48 | 9641 | 8078.15 | 2.41% | 0.00 |
| 2025-12-09 | 84.82 | 85.21 | 0.11 | 0.13% | 84.82 | 86.58 | 7105 | 6092.50 | 1.78% | 0.00 |
| 2025-12-08 | 84.24 | 85.10 | 0.82 | 0.97% | 84.20 | 85.88 | 7943 | 6774.16 | 1.99% | 0.00 |
| 2025-12-05 | 83.70 | 84.28 | 0.58 | 0.69% | 82.84 | 84.28 | 5877 | 4916.07 | 1.47% | 0.00 |
| 2025-12-04 | 83.91 | 83.70 | 0.00 | 0.00% | 82.60 | 84.16 | 5717 | 4765.75 | 1.43% | 0.00 |
| 2025-12-03 | 83.70 | 83.70 | -0.20 | -0.24% | 83.03 | 84.46 | 5477 | 4586.76 | 1.37% | 0.00 |
| 2025-12-02 | 85.50 | 83.90 | -1.66 | -1.94% | 83.80 | 85.98 | 6522 | 5503.61 | 1.63% | 0.00 |
| 2025-12-01 | 84.11 | 85.56 | 1.45 | 1.72% | 83.81 | 88.63 | 13141 | 11287.38 | 3.29% | 0.00 |
| 2025-11-28 | 83.40 | 84.11 | 0.62 | 0.74% | 83.12 | 84.18 | 4808 | 4031.18 | 1.20% | 0.00 |
| 2025-11-27 | 83.20 | 83.49 | 0.51 | 0.61% | 82.82 | 84.31 | 7192 | 6021.92 | 1.80% | 0.00 |
| 2025-11-26 | 84.81 | 82.98 | -1.98 | -2.33% | 82.51 | 84.81 | 9072 | 7579.33 | 2.27% | 0.00 |
| 2025-11-25 | 81.52 | 84.96 | 4.28 | 5.30% | 81.52 | 84.96 | 16489 | 13889.17 | 4.13% | 0.00 |
| 2025-11-24 | 80.60 | 80.68 | 0.86 | 1.08% | 79.29 | 81.47 | 6487 | 5211.75 | 1.62% | 0.00 |
| 2025-11-21 | 82.68 | 79.82 | -3.44 | -4.13% | 79.48 | 82.68 | 9178 | 7397.93 | 2.30% | 0.00 |
| 2025-11-20 | 83.00 | 83.26 | 0.33 | 0.40% | 83.00 | 84.65 | 6862 | 5747.60 | 1.72% | 0.00 |
| 2025-11-19 | 84.93 | 82.93 | -2.00 | -2.35% | 82.71 | 85.30 | 7355 | 6144.78 | 1.84% | 0.00 |
| 2025-11-18 | 84.65 | 84.93 | -0.17 | -0.20% | 84.20 | 85.35 | 4994 | 4238.88 | 1.25% | 0.00 |
| 2025-11-17 | 87.05 | 85.10 | -1.88 | -2.16% | 84.51 | 87.45 | 9726 | 8301.01 | 2.44% | 0.00 |
| 2025-11-14 | 86.80 | 86.98 | -0.37 | -0.42% | 86.45 | 89.87 | 13869 | 12262.07 | 3.47% | 0.00 |
| 2025-11-13 | 88.00 | 87.35 | -0.87 | -0.99% | 86.80 | 88.00 | 10900 | 9504.63 | 2.73% | 0.00 |
| 2025-11-12 | 86.77 | 88.22 | 1.62 | 1.87% | 86.42 | 89.31 | 11222 | 9871.35 | 2.81% | 0.00 |
| 2025-11-11 | 88.00 | 86.60 | -1.19 | -1.36% | 86.10 | 88.20 | 7426 | 6450.65 | 1.86% | 0.00 |
| 2025-11-10 | 86.20 | 87.79 | 1.51 | 1.75% | 85.92 | 88.73 | 12614 | 11022.77 | 3.16% | 0.00 |
| 2025-11-07 | 87.48 | 86.28 | -1.63 | -1.85% | 85.54 | 87.59 | 12011 | 10355.21 | 3.01% | 0.00 |
| 2025-11-06 | 88.00 | 87.91 | -0.09 | -0.10% | 87.36 | 88.95 | 9287 | 8196.10 | 2.33% | 0.00 |
| 2025-11-05 | 87.03 | 88.00 | -0.06 | -0.07% | 86.91 | 89.00 | 6700 | 5919.38 | 1.68% | 0.00 |
| 2025-11-04 | 90.49 | 88.06 | -2.44 | -2.70% | 87.25 | 90.50 | 10335 | 9144.41 | 2.59% | 0.00 |
| 2025-11-03 | 91.26 | 90.50 | -0.29 | -0.32% | 88.88 | 92.24 | 9356 | 8440.12 | 2.34% | 0.00 |
| 2025-10-31 | 90.37 | 90.79 | 0.49 | 0.54% | 90.00 | 92.00 | 10368 | 9425.93 | 2.60% | 0.00 |
| 2025-10-30 | 93.60 | 90.30 | -3.56 | -3.79% | 89.80 | 94.27 | 14548 | 13266.88 | 3.64% | 0.00 |
| 2025-10-29 | 96.21 | 93.86 | -3.30 | -3.40% | 93.61 | 97.00 | 15858 | 14994.99 | 3.97% | 0.00 |
| 2025-10-28 | 97.58 | 97.16 | -0.69 | -0.71% | 95.71 | 99.50 | 17022 | 16662.43 | 4.26% | 0.00 |
| 2025-10-27 | 95.78 | 97.85 | 2.89 | 3.04% | 94.70 | 98.21 | 25112 | 24282.26 | 6.29% | 0.00 |
| 2025-10-24 | 96.32 | 94.96 | 6.10 | 6.86% | 93.81 | 97.48 | 34835 | 33220.70 | 8.72% | 0.00 |
| 2025-10-23 | 87.40 | 88.86 | 0.87 | 0.99% | 85.68 | 89.09 | 9870 | 8652.59 | 2.47% | 1.00 |
| 2025-10-22 | 86.20 | 87.99 | 1.80 | 2.09% | 85.72 | 88.77 | 10448 | 9148.47 | 2.62% | 0.00 |
| 2025-10-21 | 85.40 | 86.19 | 0.52 | 0.61% | 85.10 | 87.19 | 11332 | 9742.65 | 2.84% | 0.00 |
| 2025-10-20 | 84.00 | 85.67 | 2.42 | 2.91% | 84.00 | 86.77 | 8995 | 7691.94 | 2.25% | 0.00 |
| 2025-10-17 | 86.52 | 83.25 | -3.74 | -4.30% | 83.22 | 86.98 | 9962 | 8429.27 | 2.49% | 0.00 |
| 2025-10-16 | 87.69 | 86.99 | -1.06 | -1.20% | 86.23 | 88.38 | 7477 | 6523.99 | 1.87% | 0.00 |
| 2025-10-15 | 86.02 | 88.05 | 2.03 | 2.36% | 85.01 | 88.30 | 9524 | 8270.44 | 2.38% | 0.00 |
| 2025-10-14 | 89.30 | 86.02 | -3.57 | -3.98% | 85.63 | 90.48 | 10890 | 9532.57 | 2.73% | 0.00 |
| 2025-10-13 | 89.00 | 89.59 | 0.00 | 0.00% | 85.70 | 90.29 | 11250 | 9980.41 | 2.82% | 0.00 |
| 2025-10-10 | 92.01 | 89.59 | -3.01 | -3.25% | 88.87 | 92.60 | 12120 | 10937.46 | 3.03% | 0.00 |
| 2025-10-09 | 91.71 | 92.60 | 0.77 | 0.84% | 91.18 | 95.53 | 15993 | 14911.36 | 4.00% | 0.00 |
| 2025-09-30 | 95.44 | 91.83 | -3.12 | -3.29% | 90.75 | 95.63 | 19538 | 18052.38 | 4.89% | 0.00 |
| 2025-09-29 | 96.00 | 94.95 | -1.28 | -1.33% | 94.01 | 97.47 | 15430 | 14705.24 | 3.86% | 0.00 |
| 2025-09-26 | 98.20 | 96.23 | -2.02 | -2.06% | 96.23 | 101.01 | 16588 | 16367.61 | 4.15% | 0.00 |
| 2025-09-25 | 97.50 | 98.25 | 0.24 | 0.24% | 97.38 | 100.30 | 16322 | 16147.30 | 4.09% | 0.00 |
| 2025-09-24 | 96.66 | 98.01 | 0.18 | 0.18% | 95.53 | 98.01 | 12317 | 11946.21 | 3.08% | 0.00 |
| 2025-09-23 | 95.27 | 97.83 | 2.56 | 2.69% | 94.79 | 98.88 | 21594 | 20974.98 | 5.41% | 0.00 |
| 2025-09-22 | 93.36 | 95.27 | 1.72 | 1.84% | 93.01 | 96.20 | 11752 | 11152.09 | 2.94% | 0.00 |
| 2025-09-19 | 94.00 | 93.55 | -0.44 | -0.47% | 92.23 | 95.34 | 14982 | 14068.79 | 3.75% | 0.00 |
| 2025-09-18 | 94.99 | 93.99 | -1.54 | -1.61% | 92.20 | 99.50 | 23507 | 22561.52 | 5.89% | 0.00 |
| 2025-09-17 | 96.40 | 95.53 | -1.04 | -1.08% | 95.00 | 98.33 | 17016 | 16422.15 | 4.26% | 0.00 |
| 2025-09-16 | 95.74 | 96.57 | 0.17 | 0.18% | 94.67 | 96.60 | 14794 | 14173.52 | 3.70% | 0.00 |
| 2025-09-15 | 93.76 | 96.40 | 2.36 | 2.51% | 93.36 | 99.50 | 26190 | 25486.84 | 6.56% | 0.00 |
| 2025-09-12 | 95.75 | 94.04 | -1.64 | -1.71% | 93.77 | 96.77 | 18105 | 17232.08 | 4.53% | 0.00 |
| 2025-09-11 | 95.78 | 95.68 | 0.00 | 0.00% | 94.30 | 97.86 | 26522 | 25441.78 | 6.64% | 0.00 |
| 2025-09-10 | 96.20 | 95.68 | -1.22 | -1.26% | 95.10 | 99.70 | 29869 | 28922.75 | 7.48% | 0.00 |
| 2025-09-09 | 101.58 | 96.90 | -3.96 | -3.93% | 96.02 | 101.67 | 19637 | 19237.91 | 4.92% | 0.00 |
| 2025-09-08 | 102.58 | 100.86 | -1.19 | -1.17% | 99.61 | 104.34 | 27780 | 28157.71 | 6.96% | 0.00 |
| 2025-09-05 | 85.11 | 102.05 | 17.01 | 20.00% | 85.11 | 102.05 | 40166 | 38422.45 | 10.06% | 14.00 |
| 2025-09-04 | 91.40 | 85.55 | -6.02 | -6.57% | 84.20 | 92.18 | 20488 | 17982.81 | 5.13% | 0.00 |
| 2025-09-03 | 93.67 | 91.57 | -2.03 | -2.17% | 91.20 | 94.77 | 12933 | 12037.23 | 3.24% | 0.00 |
| 2025-09-02 | 97.00 | 93.60 | -4.26 | -4.35% | 92.20 | 98.87 | 21003 | 19934.29 | 5.26% | 0.00 |
| 2025-09-01 | 96.82 | 97.86 | 1.04 | 1.07% | 95.10 | 100.49 | 25550 | 25089.11 | 6.40% | 0.00 |
| 2025-08-29 | 91.38 | 96.82 | 4.54 | 4.92% | 91.16 | 101.49 | 32974 | 32223.91 | 8.26% | 6.00 |
| 2025-08-28 | 90.15 | 92.28 | 3.25 | 3.65% | 88.90 | 93.00 | 23166 | 21078.74 | 5.80% | 0.00 |
| 2025-08-27 | 89.08 | 89.03 | 0.01 | 0.01% | 89.00 | 94.35 | 24975 | 23011.90 | 6.25% | 0.00 |
| 2025-08-26 | 90.22 | 89.02 | -1.21 | -1.34% | 88.61 | 90.92 | 11822 | 10617.07 | 2.96% | 0.00 |
| 2025-08-25 | 91.19 | 90.23 | -0.78 | -0.86% | 89.27 | 91.68 | 17489 | 15778.25 | 4.38% | 0.00 |
| 2025-08-22 | 89.04 | 91.01 | 1.98 | 2.22% | 87.78 | 91.88 | 24098 | 21798.30 | 6.03% | 0.00 |
| 2025-08-21 | 85.07 | 89.03 | 3.97 | 4.67% | 84.00 | 91.18 | 34714 | 30528.77 | 8.69% | 0.00 |
| 2025-08-20 | 84.69 | 85.06 | -0.06 | -0.07% | 83.50 | 85.49 | 11818 | 9992.81 | 2.96% | 0.00 |
| 2025-08-19 | 86.20 | 85.12 | -1.10 | -1.28% | 84.06 | 86.40 | 15871 | 13513.83 | 3.97% | 0.00 |
| 2025-08-18 | 84.23 | 86.22 | 1.99 | 2.36% | 83.15 | 86.98 | 24020 | 20556.76 | 6.01% | 0.00 |
| 2025-08-15 | 80.60 | 84.23 | 1.37 | 1.65% | 79.66 | 85.36 | 25561 | 21357.09 | 6.40% | 0.00 |
深证大盘股票行情在线 K线走势图
博实结(301608)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
