博苑股份(301617)股票行情 博苑股份股票行情 301617股票行情_爱股网
博苑股份(301617)股票行情
博苑股份(301617)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 |
|---|
| 2025-10-24 | 90.01 | 102.79 | 12.89 | 14.34% | 88.50 | 104.60 | 90999 | 90225.93 | 27.24% | 3.00 |
| 2025-10-23 | 85.04 | 89.90 | 3.15 | 3.63% | 82.53 | 90.84 | 78144 | 67720.20 | 23.39% | 35.00 |
| 2025-10-22 | 100.00 | 86.75 | -14.25 | -14.11% | 86.00 | 103.00 | 97962 | 90953.78 | 29.32% | 7.00 |
| 2025-10-21 | 104.20 | 101.00 | -3.25 | -3.12% | 99.00 | 104.66 | 72895 | 73842.87 | 21.82% | 1.00 |
| 2025-10-20 | 95.01 | 104.25 | 9.75 | 10.32% | 91.03 | 110.00 | 98588 | 98924.65 | 29.51% | 2.00 |
| 2025-10-17 | 87.79 | 94.50 | 10.92 | 13.07% | 85.60 | 97.95 | 110733 | 99606.66 | 33.14% | 13.00 |
| 2025-10-16 | 80.04 | 83.58 | 11.47 | 15.91% | 75.00 | 86.53 | 123883 | 101554.92 | 37.08% | 1.00 |
| 2025-10-15 | 73.18 | 72.11 | -1.07 | -1.46% | 70.66 | 74.11 | 29722 | 21370.68 | 8.90% | 0.00 |
| 2025-10-14 | 78.26 | 73.18 | -4.32 | -5.57% | 71.70 | 78.85 | 44041 | 32731.57 | 13.18% | 0.00 |
| 2025-10-13 | 76.07 | 77.50 | -4.18 | -5.12% | 75.61 | 80.18 | 54860 | 42808.35 | 16.42% | 1.00 |
| 2025-10-10 | 96.01 | 81.68 | -3.38 | -3.97% | 78.96 | 98.00 | 95424 | 81091.43 | 28.56% | 3.00 |
| 2025-10-09 | 82.60 | 85.06 | 14.18 | 20.01% | 82.60 | 85.06 | 22304 | 18772.62 | 6.68% | 0.00 |
| 2025-09-30 | 72.81 | 70.88 | -2.08 | -2.85% | 69.60 | 73.81 | 33650 | 23852.88 | 10.07% | 0.00 |
| 2025-09-29 | 75.49 | 72.96 | -2.44 | -3.24% | 71.90 | 76.96 | 33647 | 24843.67 | 10.07% | 0.00 |
| 2025-09-26 | 79.70 | 75.40 | -4.45 | -5.57% | 75.25 | 79.70 | 32902 | 25242.64 | 9.85% | 21.00 |
| 2025-09-25 | 79.00 | 79.85 | 0.35 | 0.44% | 76.60 | 80.48 | 37079 | 29198.76 | 11.10% | 0.00 |
| 2025-09-24 | 75.36 | 79.50 | 3.49 | 4.59% | 75.36 | 80.50 | 43490 | 34135.69 | 13.02% | 0.00 |
| 2025-09-23 | 78.00 | 76.01 | -1.19 | -1.54% | 73.00 | 78.50 | 35586 | 26622.77 | 10.65% | 1.00 |
| 2025-09-22 | 76.51 | 77.20 | 1.07 | 1.41% | 75.20 | 78.39 | 37145 | 28426.78 | 11.12% | 0.00 |
| 2025-09-19 | 75.37 | 76.13 | 1.37 | 1.83% | 74.28 | 80.39 | 55663 | 43286.82 | 16.66% | 0.00 |
| 2025-09-18 | 76.76 | 74.76 | -1.67 | -2.19% | 73.71 | 77.19 | 41889 | 31644.15 | 12.54% | 0.00 |
| 2025-09-17 | 79.50 | 76.43 | -2.93 | -3.69% | 76.31 | 79.88 | 39066 | 30289.73 | 11.69% | 0.00 |
| 2025-09-16 | 79.25 | 79.36 | -0.75 | -0.94% | 76.63 | 79.95 | 46747 | 36628.13 | 13.99% | 0.00 |
| 2025-09-15 | 81.23 | 80.11 | -2.20 | -2.67% | 79.00 | 84.62 | 52256 | 42205.02 | 15.64% | 3.00 |
| 2025-09-12 | 83.70 | 82.31 | -1.69 | -2.01% | 80.17 | 86.97 | 72561 | 60318.74 | 21.72% | 0.00 |
| 2025-09-11 | 87.00 | 84.00 | -3.49 | -3.99% | 83.50 | 93.85 | 96197 | 84633.52 | 28.79% | 2.00 |
| 2025-09-10 | 82.15 | 87.49 | 2.79 | 3.29% | 82.15 | 88.77 | 83261 | 71259.79 | 24.92% | 26.00 |
| 2025-09-09 | 72.01 | 84.70 | 11.20 | 15.24% | 70.80 | 88.19 | 92570 | 72970.14 | 27.71% | 10.80 |
| 2025-09-08 | 72.00 | 73.50 | 4.79 | 6.97% | 67.00 | 76.00 | 108411 | 77571.30 | 32.45% | 0.00 |
| 2025-09-05 | 60.60 | 68.71 | 8.09 | 13.35% | 59.01 | 69.28 | 78791 | 51325.41 | 23.58% | 2.00 |
| 2025-09-04 | 64.95 | 60.62 | -3.68 | -5.72% | 59.30 | 66.47 | 77373 | 48409.91 | 23.16% | 0.00 |
| 2025-09-03 | 65.00 | 64.30 | -2.31 | -3.47% | 63.02 | 67.36 | 60863 | 39373.71 | 18.22% | 0.00 |
| 2025-09-02 | 66.20 | 66.61 | 0.41 | 0.62% | 63.72 | 69.51 | 75441 | 49994.79 | 22.58% | 5.00 |
| 2025-09-01 | 62.80 | 66.20 | 3.60 | 5.75% | 62.13 | 69.50 | 92304 | 60757.62 | 27.63% | 2.00 |
| 2025-08-29 | 60.40 | 62.60 | 0.11 | 0.18% | 59.51 | 63.89 | 81011 | 49639.48 | 24.25% | 0.00 |
| 2025-08-28 | 58.00 | 62.69 | 2.81 | 4.69% | 57.21 | 63.02 | 91623 | 55713.22 | 27.42% | 8.50 |
| 2025-08-27 | 58.81 | 59.88 | 5.89 | 10.91% | 57.00 | 61.50 | 108538 | 64716.57 | 32.49% | 0.00 |
| 2025-08-26 | 53.60 | 53.99 | 0.73 | 1.37% | 52.01 | 56.00 | 91644 | 49422.82 | 27.43% | 0.00 |
| 2025-08-25 | 51.22 | 53.26 | 4.56 | 9.36% | 50.77 | 55.00 | 126820 | 66849.81 | 37.96% | 2.00 |
| 2025-08-22 | 45.83 | 48.70 | 3.86 | 8.61% | 44.83 | 49.60 | 126562 | 59816.55 | 37.88% | 1.00 |
| 2025-08-21 | 40.60 | 44.84 | 4.17 | 10.25% | 40.55 | 46.90 | 135728 | 60079.41 | 40.62% | 0.00 |
| 2025-08-20 | 40.33 | 40.67 | -0.31 | -0.76% | 39.77 | 40.67 | 31965 | 12862.83 | 9.57% | 0.00 |
| 2025-08-19 | 41.30 | 40.98 | -0.24 | -0.58% | 40.70 | 41.40 | 25224 | 10329.37 | 7.55% | 0.00 |
| 2025-08-18 | 42.10 | 41.22 | -0.28 | -0.67% | 41.10 | 42.35 | 48499 | 20151.15 | 14.52% | 0.00 |
| 2025-08-15 | 39.87 | 41.50 | 1.51 | 3.78% | 39.80 | 42.00 | 46053 | 18957.17 | 13.78% | 0.00 |
| 2025-08-14 | 40.09 | 39.99 | -0.07 | -0.17% | 39.92 | 40.96 | 33422 | 13513.47 | 10.00% | 0.00 |
| 2025-08-13 | 40.09 | 40.06 | -0.10 | -0.25% | 39.70 | 40.18 | 16235 | 6494.44 | 4.86% | 0.00 |
| 2025-08-12 | 40.21 | 40.16 | 0.02 | 0.05% | 39.88 | 40.42 | 17574 | 7048.82 | 5.26% | 0.00 |
| 2025-08-11 | 39.60 | 40.14 | 0.68 | 1.72% | 39.55 | 40.20 | 18863 | 7552.19 | 5.65% | 0.00 |
| 2025-08-08 | 39.80 | 39.46 | -0.44 | -1.10% | 39.35 | 39.88 | 12900 | 5095.91 | 3.86% | 0.00 |
| 2025-08-07 | 40.07 | 39.90 | -0.17 | -0.42% | 39.79 | 40.21 | 12711 | 5081.00 | 3.80% | 0.00 |
| 2025-08-06 | 39.81 | 40.07 | 0.05 | 0.12% | 39.43 | 40.13 | 19503 | 7761.24 | 5.84% | 0.00 |
| 2025-08-05 | 39.13 | 40.02 | 0.72 | 1.83% | 39.13 | 40.60 | 30175 | 12098.06 | 9.03% | 0.00 |
| 2025-08-04 | 38.80 | 39.30 | 0.22 | 0.56% | 38.50 | 39.56 | 12743 | 4979.00 | 3.81% | 0.00 |
| 2025-08-01 | 38.30 | 39.08 | 0.68 | 1.77% | 38.18 | 39.58 | 17663 | 6881.35 | 5.29% | 0.00 |
| 2025-07-31 | 38.67 | 38.40 | -0.58 | -1.49% | 38.12 | 39.09 | 14796 | 5714.26 | 4.43% | 0.00 |
| 2025-07-30 | 39.10 | 38.98 | -0.17 | -0.43% | 38.66 | 39.48 | 13436 | 5256.04 | 4.02% | 0.00 |
| 2025-07-29 | 39.31 | 39.15 | -0.15 | -0.38% | 38.70 | 39.37 | 14992 | 5842.01 | 4.49% | 0.00 |
| 2025-07-28 | 39.15 | 39.30 | 0.09 | 0.23% | 38.91 | 39.40 | 13049 | 5114.41 | 3.91% | 0.60 |
| 2025-07-25 | 39.35 | 39.21 | -0.27 | -0.68% | 39.15 | 39.56 | 11680 | 4590.30 | 3.50% | 0.00 |
| 2025-07-24 | 39.05 | 39.48 | 0.39 | 1.00% | 39.00 | 39.83 | 13904 | 5472.50 | 4.16% | 0.00 |
| 2025-07-23 | 39.78 | 39.09 | -0.80 | -2.01% | 38.96 | 39.90 | 18833 | 7430.27 | 5.64% | 0.00 |
| 2025-07-22 | 39.92 | 39.89 | -0.03 | -0.08% | 39.61 | 40.33 | 17156 | 6834.01 | 5.13% | 0.00 |
| 2025-07-21 | 39.55 | 39.92 | 0.32 | 0.81% | 39.53 | 40.49 | 17180 | 6881.23 | 5.14% | 0.00 |
| 2025-07-18 | 39.49 | 39.60 | -0.02 | -0.05% | 39.31 | 39.75 | 9788 | 3875.74 | 2.93% | 3.00 |
| 2025-07-17 | 39.77 | 39.62 | -0.09 | -0.23% | 39.46 | 39.79 | 13215 | 5229.00 | 3.96% | 0.00 |
| 2025-07-16 | 39.61 | 39.71 | 0.14 | 0.35% | 39.45 | 39.78 | 14589 | 5778.91 | 4.37% | 0.00 |
| 2025-07-15 | 40.77 | 39.57 | -1.20 | -2.94% | 39.11 | 40.77 | 27760 | 11037.55 | 8.31% | 0.00 |
| 2025-07-14 | 40.76 | 40.77 | 0.05 | 0.12% | 40.20 | 40.94 | 13938 | 5662.95 | 4.17% | 0.00 |
| 2025-07-11 | 41.35 | 40.72 | -0.70 | -1.69% | 40.48 | 41.35 | 25930 | 10559.05 | 7.76% | 0.00 |
| 2025-07-10 | 40.89 | 41.42 | 0.37 | 0.90% | 40.69 | 42.44 | 46326 | 19316.28 | 13.87% | 5.00 |
| 2025-07-09 | 40.01 | 41.05 | 1.15 | 2.88% | 39.77 | 41.28 | 45358 | 18516.92 | 13.58% | 0.00 |
| 2025-07-08 | 39.66 | 39.90 | 0.41 | 1.04% | 39.41 | 40.28 | 19149 | 7637.41 | 5.73% | 0.00 |
| 2025-07-07 | 39.48 | 39.49 | -0.06 | -0.15% | 39.30 | 39.95 | 15457 | 6108.65 | 4.63% | 0.00 |
| 2025-07-04 | 40.66 | 39.55 | -1.11 | -2.73% | 39.50 | 40.80 | 31044 | 12395.26 | 9.29% | 0.00 |
| 2025-07-03 | 40.57 | 40.66 | -0.08 | -0.20% | 40.33 | 40.88 | 19094 | 7766.12 | 5.72% | 0.00 |
| 2025-07-02 | 41.41 | 40.74 | -0.86 | -2.07% | 40.52 | 41.46 | 24151 | 9862.60 | 7.23% | 2.00 |
| 2025-07-01 | 41.00 | 41.60 | 0.55 | 1.34% | 40.30 | 41.80 | 44191 | 18174.22 | 13.23% | 0.00 |
| 2025-06-30 | 40.95 | 41.05 | 0.10 | 0.24% | 40.40 | 41.25 | 30493 | 12485.84 | 9.13% | 0.00 |
| 2025-06-27 | 40.53 | 40.95 | 0.65 | 1.61% | 40.45 | 41.24 | 40249 | 16442.09 | 12.05% | 0.00 |
深证大盘股票行情在线 K线走势图
博苑股份(301617)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
