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 |
|---|
| 2026-02-04 | 36.35 | 35.62 | -0.64 | -1.77% | 35.13 | 36.35 | 10144 | 3603.83 | 1.01% | 0.00 |
| 2026-02-03 | 35.55 | 36.26 | 0.89 | 2.52% | 35.06 | 36.45 | 13655 | 4878.55 | 1.37% | 0.00 |
| 2026-02-02 | 35.35 | 35.37 | 0.19 | 0.54% | 34.87 | 36.40 | 15662 | 5620.06 | 1.57% | 0.00 |
| 2026-01-30 | 34.87 | 35.18 | 0.78 | 2.27% | 34.42 | 35.47 | 10439 | 3652.90 | 1.04% | 0.00 |
| 2026-01-29 | 35.40 | 34.40 | -1.04 | -2.93% | 34.13 | 35.91 | 13920 | 4871.04 | 1.39% | 0.00 |
| 2026-01-28 | 36.77 | 35.44 | -0.54 | -1.50% | 34.98 | 36.77 | 13918 | 4956.55 | 1.39% | 0.00 |
| 2026-01-27 | 36.60 | 35.98 | -0.66 | -1.80% | 34.36 | 36.96 | 19217 | 6847.42 | 1.92% | 0.00 |
| 2026-01-26 | 36.73 | 36.64 | 0.01 | 0.03% | 36.51 | 37.72 | 19124 | 7082.90 | 1.91% | 0.00 |
| 2026-01-23 | 35.96 | 36.63 | 0.71 | 1.98% | 35.81 | 36.69 | 13718 | 4979.87 | 1.37% | 0.00 |
| 2026-01-22 | 36.36 | 35.92 | -0.52 | -1.43% | 35.76 | 37.26 | 16394 | 5955.50 | 1.64% | 0.00 |
| 2026-01-21 | 35.80 | 36.44 | 0.43 | 1.19% | 35.46 | 36.50 | 13191 | 4760.51 | 1.32% | 14.44 |
| 2026-01-20 | 35.47 | 36.01 | 0.54 | 1.52% | 35.15 | 36.03 | 14595 | 5208.59 | 1.46% | 0.00 |
| 2026-01-19 | 34.93 | 35.47 | 0.41 | 1.17% | 34.93 | 35.76 | 12085 | 4277.64 | 1.21% | 7.00 |
| 2026-01-16 | 35.90 | 35.06 | -0.84 | -2.34% | 34.61 | 36.20 | 18093 | 6343.12 | 1.81% | 0.00 |
| 2026-01-15 | 34.36 | 35.90 | 1.54 | 4.48% | 34.02 | 36.36 | 23201 | 8245.72 | 2.32% | 4.00 |
| 2026-01-14 | 34.09 | 34.36 | 0.33 | 0.97% | 33.71 | 35.30 | 16418 | 5671.33 | 1.64% | 5.00 |
| 2026-01-13 | 33.77 | 34.03 | 0.13 | 0.38% | 33.02 | 34.64 | 17531 | 5957.66 | 1.75% | 0.00 |
| 2026-01-12 | 33.30 | 33.90 | 0.45 | 1.35% | 32.69 | 34.14 | 16971 | 5688.81 | 1.70% | 0.00 |
| 2026-01-09 | 32.98 | 33.45 | 0.28 | 0.84% | 32.98 | 33.93 | 15089 | 5051.68 | 1.51% | 0.00 |
| 2026-01-08 | 33.01 | 33.17 | 0.11 | 0.33% | 32.74 | 33.47 | 8194 | 2716.51 | 0.82% | 0.00 |
| 2026-01-07 | 33.42 | 33.06 | 0.07 | 0.21% | 32.77 | 33.60 | 9827 | 3262.64 | 0.98% | 0.00 |
| 2026-01-06 | 32.82 | 32.99 | 0.51 | 1.57% | 32.51 | 33.32 | 13436 | 4421.16 | 1.34% | 0.00 |
| 2026-01-05 | 31.20 | 32.48 | 1.28 | 4.10% | 31.14 | 32.63 | 13956 | 4495.03 | 1.40% | 0.00 |
| 2025-12-31 | 31.50 | 31.20 | -0.25 | -0.79% | 30.90 | 31.79 | 9380 | 2928.60 | 0.94% | 0.00 |
| 2025-12-30 | 31.67 | 31.45 | -0.54 | -1.69% | 31.00 | 32.13 | 11692 | 3687.23 | 1.17% | 0.00 |
| 2025-12-29 | 32.89 | 31.99 | -0.91 | -2.77% | 31.85 | 32.94 | 10540 | 3389.32 | 1.05% | 0.00 |
| 2025-12-26 | 32.90 | 32.90 | -0.08 | -0.24% | 32.81 | 33.77 | 10083 | 3348.75 | 1.01% | 0.00 |
| 2025-12-25 | 31.77 | 32.98 | 1.18 | 3.71% | 31.53 | 33.03 | 11668 | 3783.59 | 1.17% | 0.00 |
| 2025-12-24 | 31.02 | 31.80 | 0.51 | 1.63% | 31.01 | 31.89 | 6801 | 2154.72 | 0.68% | 0.00 |
| 2025-12-23 | 30.95 | 31.29 | 0.31 | 1.00% | 30.61 | 31.42 | 9072 | 2819.00 | 0.91% | 0.00 |
| 2025-12-22 | 31.10 | 30.98 | -0.06 | -0.19% | 30.82 | 31.51 | 8751 | 2717.34 | 0.88% | 0.00 |
| 2025-12-19 | 31.30 | 31.04 | 0.24 | 0.78% | 30.97 | 31.77 | 9910 | 3093.84 | 0.99% | 0.00 |
| 2025-12-18 | 31.89 | 30.80 | -1.09 | -3.42% | 30.73 | 32.49 | 13016 | 4097.37 | 1.30% | 3.88 |
| 2025-12-17 | 31.10 | 31.89 | 0.94 | 3.04% | 30.24 | 32.27 | 12032 | 3757.34 | 1.20% | 0.00 |
| 2025-12-16 | 31.54 | 30.95 | -0.44 | -1.40% | 30.71 | 31.54 | 6864 | 2124.90 | 0.69% | 0.00 |
| 2025-12-15 | 32.00 | 31.39 | -0.01 | -0.03% | 31.24 | 32.00 | 6838 | 2154.42 | 0.68% | 0.00 |
| 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 |
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
