博瑞传播(600880)股票行情
博瑞传播(600880)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 | 5.11 | 5.03 | -0.08 | -1.57% | 5.01 | 5.12 | 253369 | 12824.72 | 2.32% |
| 2025-12-11 | 5.30 | 5.11 | -0.22 | -4.13% | 5.09 | 5.34 | 399736 | 20715.72 | 3.66% |
| 2025-12-10 | 5.47 | 5.33 | 0.01 | 0.19% | 5.25 | 5.47 | 513718 | 27494.96 | 4.70% |
| 2025-12-09 | 5.20 | 5.32 | 0.08 | 1.53% | 5.19 | 5.44 | 342671 | 18264.30 | 3.14% |
| 2025-12-08 | 5.28 | 5.24 | 0.00 | 0.00% | 5.22 | 5.37 | 266880 | 14088.12 | 2.44% |
| 2025-12-05 | 5.18 | 5.24 | 0.07 | 1.35% | 5.13 | 5.30 | 234725 | 12280.17 | 2.15% |
| 2025-12-04 | 5.33 | 5.17 | -0.12 | -2.27% | 5.15 | 5.35 | 367809 | 19199.92 | 3.37% |
| 2025-12-03 | 5.31 | 5.29 | -0.03 | -0.56% | 5.25 | 5.59 | 527826 | 28357.03 | 4.83% |
| 2025-12-02 | 5.34 | 5.32 | -0.05 | -0.93% | 5.27 | 5.37 | 272120 | 14459.18 | 2.49% |
| 2025-12-01 | 5.36 | 5.37 | -0.02 | -0.37% | 5.33 | 5.40 | 292532 | 15678.52 | 2.68% |
| 2025-11-28 | 5.39 | 5.39 | 0.02 | 0.37% | 5.29 | 5.42 | 372797 | 19971.18 | 3.41% |
| 2025-11-27 | 5.44 | 5.37 | -0.11 | -2.01% | 5.35 | 5.52 | 423637 | 22885.47 | 3.88% |
| 2025-11-26 | 5.40 | 5.48 | 0.12 | 2.24% | 5.35 | 5.58 | 715826 | 39211.23 | 6.55% |
| 2025-11-25 | 5.37 | 5.36 | -0.04 | -0.74% | 5.34 | 5.45 | 676319 | 36521.96 | 6.19% |
| 2025-11-24 | 5.28 | 5.40 | 0.18 | 3.45% | 5.26 | 5.47 | 886248 | 47719.62 | 8.11% |
| 2025-11-21 | 5.08 | 5.22 | 0.12 | 2.35% | 5.03 | 5.30 | 601274 | 31103.88 | 5.50% |
| 2025-11-20 | 5.15 | 5.10 | -0.01 | -0.20% | 5.03 | 5.16 | 227374 | 11581.27 | 2.08% |
| 2025-11-19 | 5.30 | 5.11 | -0.15 | -2.85% | 5.10 | 5.30 | 398164 | 20604.61 | 3.64% |
| 2025-11-18 | 5.17 | 5.26 | 0.08 | 1.54% | 5.15 | 5.27 | 410609 | 21480.97 | 3.76% |
| 2025-11-17 | 5.08 | 5.18 | 0.08 | 1.57% | 5.07 | 5.19 | 205717 | 10601.98 | 1.88% |
| 2025-11-14 | 5.10 | 5.10 | -0.02 | -0.39% | 5.08 | 5.16 | 112792 | 5778.93 | 1.03% |
| 2025-11-13 | 5.10 | 5.12 | 0.01 | 0.20% | 5.06 | 5.12 | 114058 | 5812.85 | 1.04% |
| 2025-11-12 | 5.14 | 5.11 | -0.03 | -0.58% | 5.09 | 5.18 | 153708 | 7881.51 | 1.41% |
| 2025-11-11 | 5.10 | 5.14 | 0.02 | 0.39% | 5.09 | 5.20 | 181359 | 9357.00 | 1.66% |
| 2025-11-10 | 5.07 | 5.12 | 0.09 | 1.79% | 5.03 | 5.13 | 179138 | 9134.87 | 1.64% |
| 2025-11-07 | 5.09 | 5.03 | -0.03 | -0.59% | 5.02 | 5.11 | 116400 | 5882.77 | 1.06% |
| 2025-11-06 | 5.13 | 5.06 | -0.08 | -1.56% | 5.04 | 5.14 | 157694 | 7994.17 | 1.44% |
| 2025-11-05 | 5.11 | 5.14 | 0.01 | 0.19% | 5.10 | 5.17 | 162875 | 8361.69 | 1.49% |
| 2025-11-04 | 5.10 | 5.13 | 0.02 | 0.39% | 5.07 | 5.14 | 179466 | 9169.12 | 1.64% |
| 2025-11-03 | 5.03 | 5.11 | 0.09 | 1.79% | 5.00 | 5.12 | 224973 | 11417.75 | 2.06% |
| 2025-10-31 | 4.85 | 5.02 | 0.16 | 3.29% | 4.84 | 5.04 | 261231 | 13018.25 | 2.39% |
| 2025-10-30 | 5.00 | 4.86 | -0.17 | -3.38% | 4.85 | 5.01 | 285710 | 14009.55 | 2.61% |
| 2025-10-29 | 5.03 | 5.03 | 0.03 | 0.60% | 4.98 | 5.04 | 163328 | 8176.19 | 1.49% |
| 2025-10-28 | 5.01 | 5.00 | -0.04 | -0.79% | 4.99 | 5.07 | 152488 | 7654.75 | 1.40% |
| 2025-10-27 | 5.12 | 5.04 | -0.08 | -1.56% | 5.02 | 5.14 | 257491 | 13013.76 | 2.36% |
| 2025-10-24 | 5.12 | 5.12 | 0.02 | 0.39% | 5.08 | 5.18 | 359867 | 18449.86 | 3.29% |
| 2025-10-23 | 5.10 | 5.10 | -0.06 | -1.16% | 5.00 | 5.15 | 345599 | 17594.18 | 3.16% |
| 2025-10-22 | 4.90 | 5.16 | 0.21 | 4.24% | 4.86 | 5.28 | 699851 | 35736.32 | 6.40% |
| 2025-10-21 | 4.73 | 4.95 | 0.23 | 4.87% | 4.69 | 4.98 | 266845 | 12929.49 | 2.44% |
| 2025-10-20 | 4.70 | 4.72 | 0.04 | 0.85% | 4.68 | 4.73 | 90031 | 4239.59 | 0.82% |
| 2025-10-17 | 4.78 | 4.68 | -0.10 | -2.09% | 4.68 | 4.79 | 111239 | 5262.15 | 1.02% |
| 2025-10-16 | 4.81 | 4.78 | -0.04 | -0.83% | 4.75 | 4.84 | 99832 | 4780.38 | 0.91% |
| 2025-10-15 | 4.77 | 4.82 | 0.04 | 0.84% | 4.76 | 4.83 | 110474 | 5304.26 | 1.01% |
| 2025-10-14 | 4.81 | 4.78 | -0.04 | -0.83% | 4.77 | 4.86 | 152837 | 7352.00 | 1.40% |
| 2025-10-13 | 4.80 | 4.82 | -0.10 | -2.03% | 4.70 | 4.83 | 163627 | 7826.54 | 1.50% |
| 2025-10-10 | 4.90 | 4.92 | -0.01 | -0.20% | 4.88 | 4.95 | 129556 | 6367.15 | 1.19% |
| 2025-10-09 | 4.90 | 4.93 | 0.06 | 1.23% | 4.83 | 4.93 | 136521 | 6673.20 | 1.25% |
| 2025-09-30 | 4.88 | 4.87 | -0.02 | -0.41% | 4.87 | 4.92 | 113107 | 5529.23 | 1.03% |
| 2025-09-29 | 4.90 | 4.89 | 0.01 | 0.20% | 4.82 | 4.90 | 122797 | 5976.67 | 1.12% |
| 2025-09-26 | 4.90 | 4.88 | -0.05 | -1.01% | 4.85 | 4.92 | 166727 | 8147.44 | 1.53% |
| 2025-09-25 | 4.94 | 4.93 | -0.01 | -0.20% | 4.89 | 5.02 | 176873 | 8773.56 | 1.62% |
| 2025-09-24 | 4.84 | 4.94 | 0.06 | 1.23% | 4.83 | 4.95 | 136837 | 6720.84 | 1.25% |
| 2025-09-23 | 4.98 | 4.88 | -0.10 | -2.01% | 4.81 | 4.98 | 175450 | 8539.75 | 1.61% |
| 2025-09-22 | 5.00 | 4.98 | -0.04 | -0.80% | 4.93 | 5.00 | 118706 | 5890.31 | 1.09% |
| 2025-09-19 | 4.97 | 5.02 | 0.02 | 0.40% | 4.93 | 5.02 | 162927 | 8113.62 | 1.49% |
| 2025-09-18 | 5.13 | 5.00 | -0.09 | -1.77% | 4.97 | 5.13 | 259408 | 13099.64 | 2.37% |
| 2025-09-17 | 5.11 | 5.09 | -0.02 | -0.39% | 5.08 | 5.15 | 214026 | 10938.65 | 1.96% |
| 2025-09-16 | 5.00 | 5.11 | 0.13 | 2.61% | 4.98 | 5.11 | 303622 | 15395.43 | 2.78% |
| 2025-09-15 | 5.02 | 4.98 | -0.03 | -0.60% | 4.94 | 5.02 | 148425 | 7388.21 | 1.36% |
| 2025-09-12 | 5.00 | 5.01 | 0.00 | 0.00% | 4.99 | 5.07 | 172126 | 8647.23 | 1.57% |
| 2025-09-11 | 4.98 | 5.01 | 0.00 | 0.00% | 4.91 | 5.02 | 205128 | 10182.64 | 1.88% |
| 2025-09-10 | 4.91 | 5.01 | 0.11 | 2.24% | 4.88 | 5.04 | 290015 | 14495.81 | 2.65% |
| 2025-09-09 | 4.96 | 4.90 | -0.06 | -1.21% | 4.88 | 4.98 | 165482 | 8144.49 | 1.51% |
| 2025-09-08 | 4.94 | 4.96 | 0.03 | 0.61% | 4.91 | 4.97 | 144723 | 7153.10 | 1.32% |
| 2025-09-05 | 4.87 | 4.93 | 0.06 | 1.23% | 4.82 | 4.93 | 175524 | 8574.42 | 1.61% |
| 2025-09-04 | 4.88 | 4.87 | -0.02 | -0.41% | 4.81 | 4.93 | 193899 | 9473.52 | 1.77% |
| 2025-09-03 | 4.99 | 4.89 | -0.12 | -2.40% | 4.88 | 5.04 | 210761 | 10440.38 | 1.93% |
| 2025-09-02 | 5.13 | 5.01 | -0.11 | -2.15% | 4.96 | 5.13 | 292433 | 14671.80 | 2.68% |
| 2025-09-01 | 5.12 | 5.12 | 0.05 | 0.99% | 5.07 | 5.16 | 245367 | 12566.24 | 2.24% |
| 2025-08-29 | 5.12 | 5.07 | -0.08 | -1.55% | 5.05 | 5.15 | 231299 | 11780.73 | 2.12% |
| 2025-08-28 | 5.29 | 5.15 | -0.11 | -2.09% | 5.00 | 5.30 | 581666 | 29935.77 | 5.32% |
| 2025-08-27 | 5.26 | 5.26 | 0.01 | 0.19% | 5.22 | 5.57 | 785852 | 42089.02 | 7.19% |
| 2025-08-26 | 5.20 | 5.25 | 0.04 | 0.77% | 5.17 | 5.30 | 423235 | 22246.33 | 3.87% |
| 2025-08-25 | 5.24 | 5.21 | 0.00 | 0.00% | 5.17 | 5.25 | 361446 | 18822.75 | 3.31% |
| 2025-08-22 | 5.18 | 5.21 | 0.03 | 0.58% | 5.17 | 5.25 | 302763 | 15747.19 | 2.77% |
| 2025-08-21 | 5.18 | 5.18 | 0.00 | 0.00% | 5.15 | 5.22 | 251534 | 13055.18 | 2.30% |
| 2025-08-20 | 5.14 | 5.18 | 0.02 | 0.39% | 5.12 | 5.19 | 277152 | 14298.74 | 2.54% |
| 2025-08-19 | 5.14 | 5.16 | 0.00 | 0.00% | 5.11 | 5.19 | 267451 | 13805.20 | 2.45% |
| 2025-08-18 | 5.09 | 5.16 | 0.09 | 1.78% | 5.07 | 5.21 | 360492 | 18618.27 | 3.30% |
| 2025-08-15 | 5.00 | 5.07 | 0.05 | 1.00% | 5.00 | 5.07 | 178720 | 9015.49 | 1.64% |
上证大盘股票行情在线 K线走势图
博瑞传播(600880)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
