博闻科技(600883)股票行情
博闻科技(600883)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 |
|---|
| 2025-03-28 | 7.23 | 6.93 | -0.25 | -3.48% | 6.93 | 7.26 | 97806 | 6881.94 | 4.14% |
| 2025-03-27 | 7.40 | 7.18 | -0.24 | -3.23% | 7.17 | 7.48 | 190126 | 13793.00 | 8.05% |
| 2025-03-26 | 6.96 | 7.42 | 0.52 | 7.54% | 6.94 | 7.59 | 226520 | 16953.09 | 9.59% |
| 2025-03-25 | 6.89 | 6.90 | 0.00 | 0.00% | 6.75 | 6.98 | 42693 | 2923.48 | 1.81% |
| 2025-03-24 | 7.22 | 6.90 | -0.31 | -4.30% | 6.76 | 7.24 | 64429 | 4500.15 | 2.73% |
| 2025-03-21 | 7.28 | 7.21 | -0.06 | -0.83% | 7.18 | 7.40 | 73449 | 5359.63 | 3.11% |
| 2025-03-20 | 7.12 | 7.27 | 0.14 | 1.96% | 7.09 | 7.47 | 73489 | 5349.48 | 3.11% |
| 2025-03-19 | 7.23 | 7.13 | -0.10 | -1.38% | 7.12 | 7.24 | 21977 | 1575.52 | 0.93% |
| 2025-03-18 | 7.23 | 7.23 | 0.03 | 0.42% | 7.15 | 7.26 | 22050 | 1589.92 | 0.93% |
| 2025-03-17 | 7.20 | 7.20 | 0.02 | 0.28% | 7.13 | 7.27 | 32468 | 2335.40 | 1.38% |
| 2025-03-14 | 7.01 | 7.18 | 0.14 | 1.99% | 7.00 | 7.20 | 39863 | 2837.38 | 1.69% |
| 2025-03-13 | 7.08 | 7.04 | -0.04 | -0.56% | 6.93 | 7.08 | 27495 | 1923.67 | 1.16% |
| 2025-03-12 | 7.06 | 7.08 | -0.01 | -0.14% | 7.05 | 7.12 | 21033 | 1487.94 | 0.89% |
| 2025-03-11 | 6.93 | 7.09 | 0.07 | 1.00% | 6.92 | 7.09 | 17917 | 1257.67 | 0.76% |
| 2025-03-10 | 6.99 | 7.02 | 0.03 | 0.43% | 6.96 | 7.10 | 22680 | 1595.34 | 0.96% |
| 2025-03-07 | 7.01 | 6.99 | -0.04 | -0.57% | 6.96 | 7.10 | 23017 | 1617.50 | 0.97% |
| 2025-03-06 | 6.92 | 7.03 | 0.13 | 1.88% | 6.82 | 7.06 | 33976 | 2368.59 | 1.44% |
| 2025-03-05 | 7.00 | 6.90 | -0.09 | -1.29% | 6.79 | 7.03 | 28900 | 1988.44 | 1.22% |
| 2025-03-04 | 6.86 | 6.99 | 0.13 | 1.90% | 6.81 | 6.99 | 22066 | 1532.59 | 0.93% |
| 2025-03-03 | 6.79 | 6.86 | 0.12 | 1.78% | 6.78 | 6.95 | 28272 | 1947.86 | 1.20% |
| 2025-02-28 | 6.92 | 6.74 | -0.20 | -2.88% | 6.74 | 6.95 | 33219 | 2266.15 | 1.41% |
| 2025-02-27 | 6.94 | 6.94 | 0.00 | 0.00% | 6.78 | 7.00 | 37046 | 2550.83 | 1.57% |
| 2025-02-26 | 6.91 | 6.94 | 0.05 | 0.73% | 6.89 | 7.00 | 23078 | 1603.46 | 0.98% |
| 2025-02-25 | 6.94 | 6.89 | -0.13 | -1.85% | 6.85 | 7.04 | 25779 | 1789.78 | 1.09% |
| 2025-02-24 | 6.91 | 7.02 | 0.17 | 2.48% | 6.91 | 7.15 | 50033 | 3520.71 | 2.12% |
| 2025-02-21 | 7.01 | 6.85 | -0.13 | -1.86% | 6.77 | 7.01 | 32588 | 2232.98 | 1.38% |
| 2025-02-20 | 6.98 | 6.98 | 0.00 | 0.00% | 6.92 | 7.02 | 19531 | 1360.69 | 0.83% |
| 2025-02-19 | 6.83 | 6.98 | 0.15 | 2.20% | 6.81 | 7.00 | 23966 | 1664.07 | 1.02% |
| 2025-02-18 | 7.02 | 6.83 | -0.24 | -3.39% | 6.82 | 7.09 | 30020 | 2081.03 | 1.27% |
| 2025-02-17 | 6.89 | 7.07 | 0.25 | 3.67% | 6.84 | 7.11 | 41433 | 2903.37 | 1.75% |
| 2025-02-14 | 6.87 | 6.82 | -0.06 | -0.87% | 6.80 | 6.97 | 24933 | 1713.01 | 1.06% |
| 2025-02-13 | 7.00 | 6.88 | -0.12 | -1.71% | 6.87 | 7.05 | 20422 | 1418.29 | 0.87% |
| 2025-02-12 | 7.04 | 7.00 | -0.01 | -0.14% | 6.90 | 7.07 | 24342 | 1696.17 | 1.03% |
| 2025-02-11 | 7.09 | 7.01 | -0.09 | -1.27% | 6.97 | 7.14 | 31118 | 2182.96 | 1.32% |
| 2025-02-10 | 6.95 | 7.10 | 0.21 | 3.05% | 6.91 | 7.13 | 34735 | 2433.58 | 1.47% |
| 2025-02-07 | 6.99 | 6.89 | -0.04 | -0.58% | 6.83 | 7.00 | 32556 | 2256.46 | 1.38% |
| 2025-02-06 | 6.92 | 6.93 | 0.03 | 0.43% | 6.80 | 6.98 | 34390 | 2367.56 | 1.46% |
| 2025-02-05 | 6.88 | 6.90 | 0.09 | 1.32% | 6.76 | 6.93 | 24327 | 1668.47 | 1.03% |
| 2025-01-27 | 6.85 | 6.81 | 0.02 | 0.29% | 6.78 | 6.99 | 50757 | 3486.03 | 2.15% |
| 2025-01-24 | 6.71 | 6.79 | 0.05 | 0.74% | 6.63 | 6.80 | 22478 | 1513.49 | 0.95% |
| 2025-01-23 | 6.69 | 6.74 | 0.11 | 1.66% | 6.67 | 6.86 | 21756 | 1475.42 | 0.92% |
| 2025-01-22 | 6.73 | 6.63 | -0.12 | -1.78% | 6.59 | 6.76 | 22269 | 1482.65 | 0.94% |
| 2025-01-21 | 6.89 | 6.75 | -0.08 | -1.17% | 6.63 | 6.93 | 28281 | 1908.51 | 1.20% |
| 2025-01-20 | 6.74 | 6.83 | 0.09 | 1.34% | 6.69 | 6.96 | 35725 | 2448.04 | 1.51% |
| 2025-01-17 | 6.65 | 6.74 | 0.10 | 1.51% | 6.53 | 6.77 | 25884 | 1727.96 | 1.10% |
| 2025-01-16 | 6.54 | 6.64 | 0.08 | 1.22% | 6.54 | 6.83 | 35495 | 2372.68 | 1.50% |
| 2025-01-15 | 6.55 | 6.56 | 0.02 | 0.31% | 6.51 | 6.64 | 22951 | 1508.06 | 0.97% |
| 2025-01-14 | 6.28 | 6.54 | 0.32 | 5.14% | 6.16 | 6.55 | 31237 | 2009.23 | 1.32% |
| 2025-01-13 | 6.08 | 6.22 | 0.08 | 1.30% | 5.95 | 6.27 | 26885 | 1651.38 | 1.14% |
| 2025-01-10 | 6.32 | 6.14 | -0.20 | -3.15% | 6.12 | 6.40 | 21592 | 1349.04 | 0.91% |
| 2025-01-09 | 6.40 | 6.34 | -0.05 | -0.78% | 6.30 | 6.45 | 22511 | 1438.14 | 0.95% |
| 2025-01-08 | 6.38 | 6.39 | 0.01 | 0.16% | 6.18 | 6.45 | 27125 | 1720.03 | 1.15% |
| 2025-01-07 | 6.21 | 6.38 | 0.22 | 3.57% | 6.14 | 6.39 | 34686 | 2171.95 | 1.47% |
| 2025-01-06 | 6.14 | 6.16 | -0.04 | -0.65% | 5.86 | 6.22 | 33194 | 2027.93 | 1.41% |
| 2025-01-03 | 6.53 | 6.20 | -0.32 | -4.91% | 6.13 | 6.63 | 39952 | 2526.34 | 1.69% |
| 2025-01-02 | 6.54 | 6.52 | -0.03 | -0.46% | 6.47 | 6.77 | 30006 | 1987.88 | 1.27% |
| 2024-12-31 | 6.67 | 6.55 | -0.12 | -1.80% | 6.55 | 6.76 | 27775 | 1843.66 | 1.18% |
| 2024-12-30 | 6.77 | 6.67 | -0.12 | -1.77% | 6.53 | 6.77 | 29050 | 1931.69 | 1.23% |
| 2024-12-27 | 6.62 | 6.79 | 0.17 | 2.57% | 6.61 | 6.85 | 28098 | 1906.91 | 1.19% |
| 2024-12-26 | 6.55 | 6.62 | 0.05 | 0.76% | 6.55 | 6.72 | 23589 | 1570.16 | 1.00% |
| 2024-12-25 | 6.73 | 6.57 | -0.17 | -2.52% | 6.33 | 6.77 | 33886 | 2208.14 | 1.44% |
| 2024-12-24 | 6.80 | 6.74 | -0.03 | -0.44% | 6.60 | 6.90 | 46042 | 3097.18 | 1.95% |
| 2024-12-23 | 7.31 | 6.77 | -0.54 | -7.39% | 6.72 | 7.32 | 62973 | 4356.61 | 2.67% |
| 2024-12-20 | 7.35 | 7.31 | -0.04 | -0.54% | 7.26 | 7.46 | 33731 | 2480.74 | 1.43% |
| 2024-12-19 | 7.32 | 7.35 | 0.02 | 0.27% | 7.17 | 7.42 | 31631 | 2305.21 | 1.34% |
| 2024-12-18 | 7.42 | 7.33 | -0.13 | -1.74% | 7.17 | 7.48 | 51988 | 3822.03 | 2.20% |
| 2024-12-17 | 8.05 | 7.46 | -0.61 | -7.56% | 7.38 | 8.05 | 75501 | 5734.84 | 3.20% |
| 2024-12-16 | 7.86 | 8.07 | 0.21 | 2.67% | 7.85 | 8.22 | 57087 | 4604.16 | 2.42% |
| 2024-12-13 | 8.00 | 7.86 | -0.19 | -2.36% | 7.82 | 8.04 | 42595 | 3373.42 | 1.80% |
| 2024-12-12 | 7.80 | 8.05 | 0.25 | 3.21% | 7.77 | 8.07 | 59411 | 4726.26 | 2.52% |
| 2024-12-11 | 7.73 | 7.80 | 0.13 | 1.69% | 7.64 | 7.80 | 29648 | 2297.84 | 1.26% |
| 2024-12-10 | 7.83 | 7.67 | 0.00 | 0.00% | 7.63 | 7.88 | 44164 | 3416.88 | 1.87% |
| 2024-12-09 | 7.70 | 7.67 | 0.00 | 0.00% | 7.56 | 7.75 | 38681 | 2965.48 | 1.64% |
| 2024-12-06 | 7.64 | 7.67 | 0.11 | 1.46% | 7.48 | 7.75 | 55755 | 4239.17 | 2.36% |
| 2024-12-05 | 7.49 | 7.56 | -0.08 | -1.05% | 7.45 | 7.74 | 59725 | 4500.43 | 2.53% |
| 2024-12-04 | 7.71 | 7.64 | -0.07 | -0.91% | 7.56 | 8.24 | 85090 | 6668.53 | 3.60% |
| 2024-12-03 | 7.79 | 7.71 | -0.13 | -1.66% | 7.59 | 7.86 | 46605 | 3587.32 | 1.97% |
| 2024-12-02 | 7.60 | 7.84 | 0.24 | 3.16% | 7.56 | 7.89 | 68060 | 5289.37 | 2.88% |
| 2024-11-29 | 7.49 | 7.60 | 0.11 | 1.47% | 7.42 | 7.83 | 71633 | 5425.52 | 3.03% |
| 2024-11-28 | 7.38 | 7.49 | 0.22 | 3.03% | 7.30 | 7.58 | 66490 | 4964.31 | 2.82% |
上证大盘股票行情在线 K线走势图
