博力威(688345)股票行情
博力威(688345)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 | 31.94 | 31.40 | -0.40 | -1.26% | 31.40 | 32.21 | 7069 | 2246.64 | 0.71% | 0.00 |
| 2025-12-11 | 32.51 | 31.80 | -0.90 | -2.75% | 31.80 | 32.70 | 7735 | 2480.36 | 0.77% | 0.00 |
| 2025-12-10 | 32.88 | 32.70 | -0.01 | -0.03% | 31.99 | 32.88 | 7185 | 2321.86 | 0.72% | 0.00 |
| 2025-12-09 | 33.15 | 32.71 | -0.80 | -2.39% | 32.58 | 33.30 | 9011 | 2959.61 | 0.90% | 0.00 |
| 2025-12-08 | 33.79 | 33.51 | 0.09 | 0.27% | 33.00 | 33.79 | 10188 | 3407.33 | 1.02% | 0.00 |
| 2025-12-05 | 32.10 | 33.42 | 1.47 | 4.60% | 31.75 | 33.87 | 15567 | 5156.31 | 1.56% | 0.00 |
| 2025-12-04 | 32.28 | 31.95 | -0.18 | -0.56% | 31.40 | 32.39 | 7453 | 2379.07 | 0.75% | 0.00 |
| 2025-12-03 | 32.53 | 32.13 | -0.24 | -0.74% | 31.77 | 32.84 | 8308 | 2668.74 | 0.83% | 0.00 |
| 2025-12-02 | 33.47 | 32.37 | -0.37 | -1.13% | 32.12 | 33.50 | 10122 | 3277.55 | 1.01% | 0.00 |
| 2025-12-01 | 33.00 | 32.74 | -0.35 | -1.06% | 32.71 | 33.71 | 10056 | 3321.88 | 1.01% | 0.00 |
| 2025-11-28 | 32.58 | 33.09 | 0.21 | 0.64% | 32.50 | 33.16 | 9504 | 3125.33 | 0.95% | 0.00 |
| 2025-11-27 | 32.29 | 32.88 | 0.59 | 1.83% | 32.29 | 33.86 | 14458 | 4807.99 | 1.45% | 0.00 |
| 2025-11-26 | 32.66 | 32.29 | -0.66 | -2.00% | 32.28 | 33.20 | 12040 | 3934.48 | 1.20% | 0.00 |
| 2025-11-25 | 33.75 | 32.95 | -0.05 | -0.15% | 32.25 | 33.80 | 18774 | 6155.28 | 1.88% | 0.00 |
| 2025-11-24 | 30.68 | 33.00 | 2.80 | 9.27% | 30.68 | 33.99 | 37008 | 12023.61 | 3.70% | 0.00 |
| 2025-11-21 | 32.18 | 30.20 | -2.46 | -7.53% | 30.16 | 32.47 | 18669 | 5802.61 | 1.87% | 0.00 |
| 2025-11-20 | 33.29 | 32.66 | -0.93 | -2.77% | 32.40 | 34.39 | 15484 | 5136.28 | 1.55% | 0.00 |
| 2025-11-19 | 35.23 | 33.59 | -1.63 | -4.63% | 33.50 | 35.96 | 16533 | 5669.98 | 1.65% | 0.00 |
| 2025-11-18 | 36.65 | 35.22 | -1.58 | -4.29% | 34.88 | 37.18 | 23469 | 8340.36 | 2.35% | 0.00 |
| 2025-11-17 | 38.80 | 36.80 | -1.79 | -4.64% | 36.68 | 38.80 | 29768 | 11136.87 | 2.98% | 0.00 |
| 2025-11-14 | 37.30 | 38.59 | 1.04 | 2.77% | 37.06 | 40.00 | 34525 | 13359.13 | 3.45% | 0.00 |
| 2025-11-13 | 36.54 | 37.55 | 0.95 | 2.60% | 36.38 | 38.55 | 25947 | 9779.72 | 2.59% | 0.00 |
| 2025-11-12 | 37.06 | 36.60 | -1.01 | -2.69% | 35.19 | 38.00 | 21326 | 7796.56 | 2.13% | 0.00 |
| 2025-11-11 | 36.28 | 37.61 | 1.28 | 3.52% | 36.28 | 39.20 | 30389 | 11482.34 | 3.04% | 1000.00 |
| 2025-11-10 | 37.56 | 36.33 | -0.99 | -2.65% | 36.15 | 38.58 | 17494 | 6508.32 | 1.75% | 0.00 |
| 2025-11-07 | 36.46 | 37.32 | 0.81 | 2.22% | 36.02 | 38.35 | 21531 | 8012.47 | 2.15% | 0.00 |
| 2025-11-06 | 36.46 | 36.51 | 0.04 | 0.11% | 36.00 | 37.83 | 17968 | 6615.23 | 1.80% | 0.00 |
| 2025-11-05 | 34.97 | 36.47 | 1.05 | 2.96% | 34.97 | 36.90 | 15323 | 5530.25 | 1.53% | 0.00 |
| 2025-11-04 | 36.70 | 35.42 | -1.63 | -4.40% | 35.10 | 37.22 | 17548 | 6291.86 | 1.75% | 0.00 |
| 2025-11-03 | 39.17 | 37.05 | -2.68 | -6.75% | 36.04 | 39.39 | 31340 | 11595.96 | 3.13% | 0.00 |
| 2025-10-31 | 38.46 | 39.73 | 0.90 | 2.32% | 38.00 | 41.60 | 34873 | 13946.74 | 3.49% | 0.00 |
| 2025-10-30 | 38.61 | 38.83 | 0.23 | 0.60% | 37.88 | 40.46 | 35518 | 13932.08 | 3.55% | 0.00 |
| 2025-10-29 | 37.78 | 38.60 | 0.47 | 1.23% | 37.60 | 38.78 | 19012 | 7262.16 | 1.90% | 0.00 |
| 2025-10-28 | 37.99 | 38.13 | 0.40 | 1.06% | 37.31 | 39.16 | 21090 | 8044.62 | 2.11% | 0.00 |
| 2025-10-27 | 37.60 | 37.73 | 0.06 | 0.16% | 36.87 | 38.80 | 19030 | 7191.48 | 1.90% | 2.00 |
| 2025-10-24 | 36.10 | 37.67 | 1.70 | 4.73% | 35.99 | 38.02 | 19703 | 7282.82 | 1.97% | 0.00 |
| 2025-10-23 | 36.25 | 35.97 | -0.34 | -0.94% | 35.16 | 36.79 | 14133 | 5044.51 | 1.41% | 0.00 |
| 2025-10-22 | 38.66 | 36.31 | -2.61 | -6.71% | 36.06 | 38.66 | 24694 | 9047.40 | 2.47% | 0.00 |
| 2025-10-21 | 38.48 | 38.92 | -0.43 | -1.09% | 37.52 | 38.93 | 29271 | 11207.22 | 2.93% | 1005.00 |
| 2025-10-20 | 35.08 | 39.35 | 4.70 | 13.56% | 35.00 | 39.40 | 42094 | 16077.96 | 4.21% | 0.00 |
| 2025-10-17 | 36.48 | 34.65 | -2.17 | -5.89% | 34.55 | 37.60 | 14878 | 5272.35 | 1.49% | 0.00 |
| 2025-10-16 | 36.90 | 36.82 | -0.44 | -1.18% | 36.67 | 38.15 | 14401 | 5374.14 | 1.44% | 0.00 |
| 2025-10-15 | 35.01 | 37.26 | 1.26 | 3.50% | 35.01 | 37.73 | 19889 | 7290.61 | 1.99% | 0.00 |
| 2025-10-14 | 37.24 | 36.00 | -1.29 | -3.46% | 35.80 | 37.73 | 15867 | 5830.79 | 1.59% | 0.00 |
| 2025-10-13 | 35.00 | 37.29 | 1.55 | 4.34% | 34.52 | 37.58 | 25917 | 9464.30 | 2.59% | 0.00 |
| 2025-10-10 | 38.66 | 35.74 | -2.93 | -7.58% | 35.70 | 39.09 | 27884 | 10244.09 | 2.79% | 31.50 |
| 2025-10-09 | 40.18 | 38.67 | -0.80 | -2.03% | 38.67 | 40.93 | 30693 | 12087.59 | 3.07% | 0.00 |
| 2025-09-30 | 38.01 | 39.47 | 1.30 | 3.41% | 37.55 | 40.26 | 37195 | 14586.05 | 3.72% | 2.00 |
| 2025-09-29 | 36.69 | 38.17 | 1.18 | 3.19% | 36.69 | 38.28 | 30051 | 11309.89 | 3.01% | 0.00 |
| 2025-09-26 | 36.96 | 36.99 | 0.03 | 0.08% | 36.65 | 38.11 | 18306 | 6838.55 | 1.83% | 0.00 |
| 2025-09-25 | 38.01 | 36.96 | -1.03 | -2.71% | 36.70 | 38.10 | 20244 | 7547.37 | 2.02% | 0.00 |
| 2025-09-24 | 36.88 | 37.99 | 1.05 | 2.84% | 36.19 | 37.99 | 24662 | 9215.59 | 2.47% | 2.00 |
| 2025-09-23 | 37.20 | 36.94 | -0.27 | -0.73% | 35.51 | 37.80 | 23894 | 8724.19 | 2.39% | 0.00 |
| 2025-09-22 | 36.70 | 37.21 | 0.36 | 0.98% | 36.38 | 37.47 | 15402 | 5692.90 | 1.54% | 2.00 |
| 2025-09-19 | 36.96 | 36.85 | -0.46 | -1.23% | 36.49 | 37.50 | 17591 | 6487.18 | 1.76% | 0.00 |
| 2025-09-18 | 37.53 | 37.31 | -0.32 | -0.85% | 36.63 | 38.39 | 28521 | 10748.66 | 2.85% | 0.00 |
| 2025-09-17 | 38.60 | 37.63 | -1.27 | -3.26% | 37.23 | 38.75 | 28181 | 10661.43 | 2.82% | 0.00 |
| 2025-09-16 | 38.11 | 38.90 | 0.68 | 1.78% | 37.45 | 38.90 | 28088 | 10740.10 | 2.81% | 10.00 |
| 2025-09-15 | 38.16 | 38.22 | -0.28 | -0.73% | 38.16 | 39.95 | 33868 | 13221.65 | 3.39% | 10.99 |
| 2025-09-12 | 39.83 | 38.50 | -1.21 | -3.05% | 37.62 | 39.89 | 35691 | 13731.35 | 3.57% | 0.00 |
| 2025-09-11 | 40.99 | 39.71 | -1.29 | -3.15% | 38.44 | 40.99 | 43520 | 17127.98 | 4.35% | 36.00 |
| 2025-09-10 | 41.55 | 41.00 | -2.27 | -5.25% | 39.72 | 41.57 | 44708 | 18222.61 | 4.47% | 3.00 |
| 2025-09-09 | 40.09 | 43.27 | 1.85 | 4.47% | 38.44 | 44.88 | 75227 | 30953.47 | 7.52% | 4.00 |
| 2025-09-08 | 35.20 | 41.42 | 6.90 | 19.99% | 34.40 | 41.42 | 71065 | 26549.20 | 7.11% | 0.00 |
| 2025-09-05 | 31.15 | 34.52 | 3.48 | 11.21% | 30.77 | 35.44 | 51127 | 17177.85 | 5.11% | 2.91 |
| 2025-09-04 | 30.82 | 31.04 | 0.21 | 0.68% | 30.18 | 32.77 | 28368 | 8941.85 | 2.84% | 0.00 |
| 2025-09-03 | 30.02 | 30.83 | 0.21 | 0.69% | 30.02 | 33.05 | 33079 | 10428.69 | 3.31% | 0.00 |
| 2025-09-02 | 30.91 | 30.62 | -0.41 | -1.32% | 29.96 | 31.08 | 20427 | 6208.11 | 2.04% | 0.10 |
| 2025-09-01 | 29.56 | 31.03 | 1.49 | 5.04% | 29.00 | 31.18 | 29901 | 9057.88 | 2.99% | 3.00 |
| 2025-08-29 | 29.00 | 29.54 | 0.39 | 1.34% | 28.58 | 30.58 | 28202 | 8351.06 | 2.82% | 0.00 |
| 2025-08-28 | 29.76 | 29.15 | -0.91 | -3.03% | 28.09 | 30.69 | 24965 | 7332.21 | 2.50% | 0.00 |
| 2025-08-27 | 31.84 | 30.06 | -0.75 | -2.43% | 30.05 | 33.29 | 34554 | 10898.67 | 3.46% | 0.00 |
| 2025-08-26 | 29.47 | 30.81 | 1.06 | 3.56% | 29.15 | 31.27 | 19834 | 6058.58 | 1.98% | 0.00 |
| 2025-08-25 | 29.79 | 29.75 | 0.09 | 0.30% | 29.10 | 29.95 | 12215 | 3617.31 | 1.22% | 0.00 |
| 2025-08-22 | 29.07 | 29.66 | 0.73 | 2.52% | 28.98 | 29.69 | 11313 | 3326.73 | 1.13% | 0.00 |
| 2025-08-21 | 29.66 | 28.93 | -0.73 | -2.46% | 28.89 | 29.66 | 10636 | 3096.37 | 1.06% | 0.00 |
| 2025-08-20 | 29.29 | 29.66 | 0.40 | 1.37% | 29.02 | 29.66 | 8694 | 2551.37 | 0.87% | 0.00 |
| 2025-08-19 | 29.49 | 29.26 | -0.26 | -0.88% | 28.80 | 29.52 | 10179 | 2974.01 | 1.02% | 0.00 |
| 2025-08-18 | 29.46 | 29.52 | 0.24 | 0.82% | 28.64 | 29.75 | 15715 | 4588.38 | 1.57% | 0.00 |
| 2025-08-15 | 29.11 | 29.28 | 0.49 | 1.70% | 29.05 | 29.66 | 11240 | 3300.95 | 1.12% | 0.00 |
上证大盘股票行情在线 K线走势图
博力威(688345)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
