博睿数据(688229)股票行情 博睿数据股票行情 688229股票行情_爱股网
博睿数据(688229)股票行情
博睿数据(688229)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 | 59.00 | 59.27 | 0.84 | 1.44% | 58.11 | 59.61 | 8788 | 5170.52 | 1.98% | 0.00 |
| 2025-10-23 | 57.21 | 58.43 | 1.10 | 1.92% | 56.66 | 58.66 | 9327 | 5362.99 | 2.10% | 1899.88 |
| 2025-10-22 | 58.66 | 57.33 | -1.65 | -2.80% | 56.81 | 58.70 | 11392 | 6552.95 | 2.57% | 0.00 |
| 2025-10-21 | 58.35 | 58.98 | 1.18 | 2.04% | 57.31 | 59.18 | 6329 | 3706.51 | 1.43% | 3000.00 |
| 2025-10-20 | 58.00 | 57.80 | 0.98 | 1.72% | 56.95 | 58.25 | 6308 | 3639.45 | 1.42% | 0.00 |
| 2025-10-17 | 58.66 | 56.82 | -1.84 | -3.14% | 56.75 | 59.14 | 7682 | 4433.54 | 1.73% | 0.00 |
| 2025-10-16 | 59.34 | 58.66 | -0.68 | -1.15% | 57.30 | 59.34 | 11063 | 6435.29 | 2.49% | 0.00 |
| 2025-10-15 | 57.97 | 59.34 | 1.37 | 2.36% | 57.11 | 59.47 | 7720 | 4538.81 | 1.74% | 3200.00 |
| 2025-10-14 | 60.06 | 57.97 | -2.67 | -4.40% | 57.53 | 61.24 | 11380 | 6733.30 | 2.56% | 0.00 |
| 2025-10-13 | 58.70 | 60.64 | 0.06 | 0.10% | 57.86 | 62.40 | 10714 | 6450.15 | 2.41% | 0.00 |
| 2025-10-10 | 63.16 | 60.58 | -2.62 | -4.15% | 60.18 | 63.16 | 14151 | 8629.20 | 3.19% | 0.00 |
| 2025-10-09 | 65.03 | 63.20 | -1.83 | -2.81% | 63.16 | 65.98 | 15826 | 10210.80 | 3.56% | 0.00 |
| 2025-09-30 | 64.45 | 65.03 | 1.27 | 1.99% | 64.00 | 66.40 | 11402 | 7425.53 | 2.57% | 0.00 |
| 2025-09-29 | 63.42 | 63.76 | 0.74 | 1.17% | 62.36 | 63.92 | 5658 | 3577.48 | 1.27% | 0.00 |
| 2025-09-26 | 64.97 | 63.02 | -2.27 | -3.48% | 62.88 | 64.97 | 11057 | 7030.93 | 2.49% | 2.00 |
| 2025-09-25 | 64.52 | 65.29 | 0.84 | 1.30% | 64.00 | 67.25 | 15577 | 10280.88 | 3.51% | 0.00 |
| 2025-09-24 | 62.51 | 64.45 | 1.40 | 2.22% | 62.41 | 64.60 | 10372 | 6608.80 | 2.34% | 2.50 |
| 2025-09-23 | 64.62 | 63.05 | -2.17 | -3.33% | 61.38 | 65.18 | 14851 | 9291.46 | 3.34% | 0.00 |
| 2025-09-22 | 65.00 | 65.22 | 0.21 | 0.32% | 63.72 | 66.11 | 13736 | 8916.28 | 3.09% | 0.00 |
| 2025-09-19 | 67.01 | 65.01 | -2.55 | -3.77% | 65.00 | 68.18 | 18181 | 12031.15 | 4.09% | 0.00 |
| 2025-09-18 | 67.60 | 67.56 | -0.44 | -0.65% | 67.17 | 71.19 | 19689 | 13554.38 | 4.43% | 0.00 |
| 2025-09-17 | 67.28 | 68.00 | 0.61 | 0.91% | 66.00 | 68.99 | 17538 | 11884.23 | 3.95% | 0.00 |
| 2025-09-16 | 67.89 | 67.39 | -0.49 | -0.72% | 67.08 | 68.58 | 17037 | 11555.85 | 3.84% | 0.00 |
| 2025-09-15 | 70.00 | 67.88 | -6.12 | -8.27% | 66.66 | 70.00 | 35917 | 24485.98 | 8.09% | 0.00 |
| 2025-09-12 | 72.78 | 74.00 | 1.32 | 1.82% | 72.68 | 76.22 | 19834 | 14829.03 | 4.47% | 0.00 |
| 2025-09-11 | 70.95 | 72.68 | 2.49 | 3.55% | 70.35 | 72.94 | 16115 | 11580.71 | 3.63% | 0.00 |
| 2025-09-10 | 71.05 | 70.19 | -0.31 | -0.44% | 69.11 | 72.68 | 13214 | 9361.67 | 2.98% | 0.00 |
| 2025-09-09 | 73.40 | 70.50 | -2.90 | -3.95% | 69.67 | 73.40 | 16849 | 11979.23 | 3.79% | 0.00 |
| 2025-09-08 | 71.55 | 73.40 | 2.00 | 2.80% | 71.40 | 74.51 | 15968 | 11671.89 | 3.60% | 0.00 |
| 2025-09-05 | 69.70 | 71.40 | 2.21 | 3.19% | 67.63 | 71.71 | 16617 | 11559.20 | 3.74% | 0.00 |
| 2025-09-04 | 72.69 | 69.19 | -3.57 | -4.91% | 67.42 | 73.93 | 19232 | 13637.61 | 4.33% | 4.00 |
| 2025-09-03 | 74.67 | 72.76 | -1.53 | -2.06% | 72.36 | 76.16 | 16648 | 12347.52 | 3.75% | 0.00 |
| 2025-09-02 | 80.20 | 74.29 | -6.31 | -7.83% | 73.75 | 81.00 | 30932 | 23645.23 | 6.97% | 0.00 |
| 2025-09-01 | 81.10 | 80.60 | -2.08 | -2.52% | 79.74 | 89.96 | 36578 | 30664.37 | 8.24% | 0.00 |
| 2025-08-29 | 76.11 | 82.68 | 6.10 | 7.97% | 73.02 | 84.80 | 41129 | 31790.00 | 9.26% | 0.00 |
| 2025-08-28 | 73.00 | 76.58 | 3.48 | 4.76% | 70.18 | 78.94 | 40064 | 30378.87 | 9.02% | 0.00 |
| 2025-08-27 | 73.00 | 73.10 | 2.50 | 3.54% | 70.18 | 73.78 | 27899 | 20056.89 | 6.28% | 0.00 |
| 2025-08-26 | 69.01 | 70.60 | 0.61 | 0.87% | 69.01 | 73.28 | 21117 | 15084.18 | 4.76% | 0.00 |
| 2025-08-25 | 69.99 | 69.99 | 0.21 | 0.30% | 69.03 | 71.60 | 19055 | 13406.67 | 4.29% | 0.00 |
| 2025-08-22 | 68.42 | 69.78 | 0.03 | 0.04% | 68.14 | 70.66 | 19774 | 13765.10 | 4.45% | 0.00 |
| 2025-08-21 | 70.79 | 69.75 | 0.27 | 0.39% | 69.00 | 73.66 | 24163 | 17230.56 | 5.44% | 0.00 |
| 2025-08-20 | 71.74 | 69.48 | -2.77 | -3.83% | 66.50 | 71.74 | 23769 | 16333.23 | 5.35% | 0.00 |
| 2025-08-19 | 68.00 | 72.25 | 4.13 | 6.06% | 67.66 | 75.15 | 34865 | 25185.78 | 7.85% | 0.00 |
| 2025-08-18 | 67.45 | 68.12 | 0.62 | 0.92% | 67.18 | 69.81 | 24566 | 16830.08 | 5.53% | 0.00 |
| 2025-08-15 | 64.80 | 67.50 | 3.10 | 4.81% | 64.51 | 68.60 | 29207 | 19479.54 | 6.58% | 0.00 |
| 2025-08-14 | 63.63 | 64.40 | 0.02 | 0.03% | 63.00 | 69.23 | 32057 | 21185.73 | 7.22% | 0.00 |
| 2025-08-13 | 63.00 | 64.38 | 0.83 | 1.31% | 63.00 | 65.91 | 15038 | 9670.03 | 3.39% | 0.00 |
| 2025-08-12 | 66.09 | 63.55 | -1.50 | -2.31% | 62.62 | 66.16 | 12716 | 8072.09 | 2.86% | 0.00 |
| 2025-08-11 | 62.34 | 65.05 | 2.58 | 4.13% | 62.34 | 65.60 | 15199 | 9778.66 | 3.42% | 0.00 |
| 2025-08-08 | 65.72 | 62.47 | -3.85 | -5.81% | 62.39 | 66.32 | 23866 | 15172.13 | 5.38% | 0.00 |
| 2025-08-07 | 68.45 | 66.32 | -2.82 | -4.08% | 66.00 | 70.83 | 22501 | 15222.37 | 5.07% | 0.00 |
| 2025-08-06 | 66.80 | 69.14 | 1.48 | 2.19% | 66.80 | 69.50 | 18148 | 12441.34 | 4.09% | 0.00 |
| 2025-08-05 | 69.00 | 67.66 | -2.73 | -3.88% | 66.53 | 70.19 | 20970 | 14270.78 | 4.72% | 0.00 |
| 2025-08-04 | 68.00 | 70.39 | 1.17 | 1.69% | 68.00 | 71.40 | 26728 | 18658.66 | 6.02% | 0.00 |
| 2025-08-01 | 65.66 | 69.22 | 5.23 | 8.17% | 64.65 | 70.26 | 30624 | 20536.10 | 6.90% | 0.00 |
| 2025-07-31 | 67.32 | 63.99 | -3.26 | -4.85% | 63.00 | 67.33 | 26812 | 17408.11 | 6.04% | 0.00 |
| 2025-07-30 | 64.46 | 67.25 | 2.53 | 3.91% | 64.21 | 69.99 | 31220 | 20911.32 | 7.03% | 0.00 |
| 2025-07-29 | 64.27 | 64.72 | 0.77 | 1.20% | 63.36 | 65.61 | 14296 | 9196.32 | 3.22% | 0.00 |
| 2025-07-28 | 63.32 | 63.95 | 0.63 | 0.99% | 62.94 | 64.99 | 15645 | 9992.07 | 3.52% | 0.00 |
| 2025-07-25 | 64.41 | 63.32 | -1.09 | -1.69% | 62.75 | 65.51 | 17513 | 11187.68 | 3.94% | 0.00 |
| 2025-07-24 | 62.78 | 64.41 | 1.26 | 2.00% | 62.38 | 64.60 | 17789 | 11341.42 | 4.01% | 0.00 |
| 2025-07-23 | 60.66 | 63.15 | 1.14 | 1.84% | 59.61 | 63.99 | 19726 | 12291.12 | 4.44% | 0.00 |
| 2025-07-22 | 63.01 | 62.01 | -1.78 | -2.79% | 62.00 | 64.89 | 22639 | 14296.55 | 5.10% | 2.52 |
| 2025-07-21 | 62.66 | 63.79 | 0.28 | 0.44% | 62.45 | 64.50 | 17608 | 11165.03 | 3.97% | 0.00 |
| 2025-07-18 | 68.00 | 63.51 | -6.41 | -9.17% | 63.40 | 68.00 | 41954 | 27440.87 | 9.45% | 2.00 |
| 2025-07-17 | 70.89 | 69.92 | -0.97 | -1.37% | 67.10 | 71.80 | 49495 | 34077.11 | 11.15% | 0.00 |
| 2025-07-16 | 66.18 | 70.89 | 2.80 | 4.11% | 64.88 | 71.51 | 56425 | 38591.21 | 12.71% | 0.00 |
| 2025-07-15 | 63.61 | 68.09 | 3.54 | 5.48% | 62.00 | 68.50 | 59197 | 38914.57 | 13.33% | 2.00 |
| 2025-07-14 | 66.01 | 64.55 | 4.35 | 7.23% | 64.51 | 72.24 | 83172 | 56660.70 | 18.73% | 0.00 |
| 2025-07-11 | 51.62 | 60.20 | 10.03 | 19.99% | 51.50 | 60.20 | 42142 | 23920.41 | 9.49% | 0.00 |
| 2025-07-10 | 49.48 | 50.17 | 0.93 | 1.89% | 47.84 | 50.80 | 14912 | 7300.85 | 3.36% | 0.00 |
| 2025-07-09 | 49.95 | 49.24 | -0.09 | -0.18% | 48.70 | 49.95 | 4772 | 2343.68 | 1.07% | 0.00 |
| 2025-07-08 | 49.16 | 49.33 | 0.67 | 1.38% | 48.50 | 49.67 | 7271 | 3578.79 | 1.64% | 0.00 |
| 2025-07-07 | 48.24 | 48.66 | -0.34 | -0.69% | 47.25 | 48.90 | 7647 | 3682.98 | 1.72% | 0.00 |
| 2025-07-04 | 49.36 | 49.00 | -0.29 | -0.59% | 48.71 | 50.29 | 7108 | 3508.35 | 1.60% | 0.00 |
| 2025-07-03 | 49.04 | 49.29 | 0.16 | 0.33% | 49.04 | 50.51 | 6443 | 3190.86 | 1.45% | 0.00 |
| 2025-07-02 | 50.80 | 49.13 | -1.41 | -2.79% | 48.80 | 50.80 | 9386 | 4632.05 | 2.11% | 0.00 |
| 2025-07-01 | 51.30 | 50.54 | -0.41 | -0.80% | 50.20 | 51.88 | 7401 | 3759.60 | 1.67% | 0.00 |
| 2025-06-30 | 50.87 | 50.95 | 0.10 | 0.20% | 50.69 | 51.94 | 6518 | 3344.87 | 1.47% | 0.00 |
| 2025-06-27 | 50.65 | 50.85 | 0.41 | 0.81% | 49.61 | 51.26 | 6259 | 3169.31 | 1.41% | 0.00 |
上证大盘股票行情在线 K线走势图
博睿数据(688229)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
