博源化工（000683）历史行情

以下为博源化工近一年本地历史行情数据，包括开盘价、收盘价、最高价、最低价、涨跌幅、成交量和换手率。

日期	开盘	收盘	最高	最低	涨跌额	涨跌幅	成交量	成交额	换手率
2026-10-21	5.450	5.350	5.450	5.350	-0.090	-1.654%	2,539.38万	1.37亿	0.761%
2026-10-20	5.510	5.440	5.530	5.400	-0.080	-1.449%	3,741.39万	2.04亿	1.121%
2026-10-19	5.400	5.520	5.570	5.380	0.100	1.845%	39.11万	0.00亿	0.000%
2026-10-16	5.370	5.420	5.530	5.340	0.090	1.689%	57.05万	0.00亿	0.000%
2026-10-15	5.380	5.330	5.420	5.280	-0.100	-1.842%	46.82万	0.00亿	0.000%
2026-10-14	5.460	5.430	5.540	5.410	-0.030	-0.549%	36.87万	0.00亿	0.000%
2026-10-13	5.510	5.460	5.560	5.420	-0.070	-1.266%	48.08万	0.00亿	0.000%
2026-10-12	5.700	5.530	5.760	5.510	-0.170	-2.982%	52.82万	0.00亿	0.000%
2026-10-09	5.740	5.700	5.780	5.630	-0.060	-1.042%	48.64万	0.00亿	0.000%
2026-10-08	5.790	5.760	5.860	5.740	-0.030	-0.518%	37.00万	0.00亿	0.000%
2026-10-07	5.590	5.790	5.820	5.570	0.210	3.763%	5,916.37万	3.39亿	1.772%
2026-10-06	5.590	5.790	5.820	5.570	0.210	3.763%	5,916.37万	3.39亿	1.772%
2026-10-05	5.590	5.790	5.820	5.570	0.210	3.763%	5,916.37万	3.39亿	1.772%
2026-10-02	5.590	5.790	5.820	5.570	0.210	3.763%	5,916.37万	3.39亿	1.772%
2026-10-01	5.590	5.790	5.820	5.570	0.210	3.763%	5,916.37万	3.39亿	1.772%
2026-09-30	5.590	5.790	5.820	5.570	0.210	3.763%	59.16万	0.00亿	0.000%
2026-09-29	5.480	5.580	5.600	5.480	0.090	1.639%	31.03万	0.00亿	0.000%
2026-09-28	5.540	5.490	5.550	5.420	-0.050	-0.903%	35.32万	0.00亿	0.000%
2026-09-27	5.600	5.540	5.640	5.530	-0.080	-1.423%	3,198.27万	1.78亿	0.958%
2026-09-24	5.600	5.540	5.640	5.530	-0.080	-1.423%	31.98万	0.00亿	0.000%
2026-09-23	5.690	5.620	5.720	5.610	-0.090	-1.576%	36.57万	0.00亿	0.000%
2026-09-22	5.760	5.710	5.780	5.690	-0.070	-1.211%	36.59万	0.00亿	0.000%
2026-09-21	5.700	5.780	5.780	5.690	0.080	1.404%	46.42万	0.00亿	0.000%
2026-09-18	5.730	5.700	5.750	5.680	-0.030	-0.524%	54.11万	0.00亿	0.000%
2026-09-17	5.750	5.730	5.800	5.700	-0.030	-0.521%	42.77万	0.00亿	0.000%
2026-09-16	5.840	5.760	5.850	5.690	-0.080	-1.370%	64.85万	0.00亿	0.000%
2026-09-15	5.860	5.840	5.900	5.810	-0.040	-0.680%	53.87万	0.00亿	0.000%
2026-09-14	5.870	5.880	5.920	5.810	-0.030	-0.508%	39.05万	0.00亿	0.000%
2026-09-11	6.080	5.910	6.100	5.860	-0.220	-3.589%	89.90万	0.00亿	0.000%
2026-09-10	6.280	6.130	6.380	6.120	-0.150	-2.389%	59.25万	0.00亿	0.000%
2026-09-09	6.240	6.280	6.310	6.170	0.040	0.641%	47.25万	0.00亿	0.000%
2026-09-08	6.150	6.240	6.290	6.150	0.080	1.299%	59.13万	0.00亿	0.000%
2026-09-07	6.300	6.160	6.340	6.140	-0.210	-3.297%	104.58万	0.00亿	0.000%
2026-09-04	6.160	6.370	6.420	6.130	0.210	3.409%	100.25万	0.00亿	0.000%
2026-09-03	6.120	6.160	6.190	6.080	0.040	0.654%	91.24万	0.00亿	0.000%
2026-09-02	6.340	6.120	6.340	6.030	-0.190	-3.011%	106.46万	0.00亿	0.000%
2026-09-01	6.240	6.310	6.460	6.230	0.080	1.284%	116.18万	0.00亿	0.000%
2026-08-31	6.370	6.230	6.420	6.160	-0.130	-2.044%	94.14万	0.00亿	0.000%
2026-08-28	6.200	6.360	6.430	6.130	0.140	2.251%	88.03万	0.00亿	0.000%
2026-08-27	6.180	6.220	6.280	6.110	0.010	0.161%	63.88万	0.00亿	0.000%
2026-08-26	6.150	6.210	6.300	6.120	0.040	0.648%	68.76万	0.00亿	0.000%
2026-08-25	6.150	6.170	6.220	6.060	0.030	0.489%	68.94万	0.00亿	0.000%
2026-08-24	6.080	6.140	6.160	6.020	0.090	1.488%	61.20万	0.00亿	0.000%
2026-08-21	6.050	6.050	6.100	5.960	-0.030	-0.493%	46.73万	0.00亿	0.000%
2026-08-20	5.950	6.080	6.240	5.910	0.170	2.876%	100.72万	0.00亿	0.000%
2026-08-19	5.960	5.910	6.040	5.890	-0.090	-1.500%	47.35万	0.00亿	0.000%
2026-08-18	5.990	6.000	6.010	5.910	0.010	0.167%	48.23万	0.00亿	0.000%
2026-08-17	5.880	5.990	6.020	5.810	0.140	2.393%	79.25万	0.00亿	0.000%
2026-08-14	5.790	5.850	5.900	5.770	0.050	0.862%	56.64万	0.00亿	0.000%
2026-08-13	5.980	5.800	6.000	5.770	-0.210	-3.494%	111.97万	0.00亿	0.000%
2026-08-12	6.020	6.010	6.160	5.980	0.020	0.334%	104.80万	0.00亿	0.000%
2026-08-11	6.130	5.990	6.230	5.980	-0.140	-2.284%	97.10万	0.00亿	0.000%
2026-08-10	6.100	6.130	6.220	6.080	0.060	0.988%	71.69万	0.00亿	0.000%
2026-08-07	6.100	6.070	6.130	5.960	-0.050	-0.817%	89.29万	0.00亿	0.000%
2026-08-06	6.000	6.120	6.150	5.950	0.160	2.685%	98.09万	0.00亿	0.000%
2026-08-05	5.940	5.960	6.060	5.870	0.020	0.337%	107.20万	0.00亿	0.000%
2026-08-04	6.130	5.940	6.150	5.920	-0.170	-2.782%	89.82万	0.00亿	0.000%
2026-08-03	5.940	6.110	6.130	5.770	0.130	2.174%	109.16万	0.00亿	0.000%
2026-07-31	6.250	5.980	6.250	5.930	-0.330	-5.230%	168.03万	0.00亿	0.000%
2026-07-30	6.280	6.310	6.460	6.250	0.000	0.000%	92.06万	0.00亿	0.000%
2026-07-29	6.270	6.310	6.410	6.230	0.040	0.638%	96.38万	0.00亿	0.000%
2026-07-28	6.140	6.270	6.300	6.060	0.090	1.456%	61.31万	0.00亿	0.000%
2026-07-27	6.080	6.180	6.200	5.990	0.140	2.318%	66.69万	0.00亿	0.000%
2026-07-24	6.150	6.040	6.210	5.950	-0.140	-2.265%	89.45万	0.00亿	0.000%
2026-07-23	6.100	6.180	6.230	5.940	0.040	0.651%	86.84万	0.00亿	0.000%
2026-07-22	5.790	6.140	6.160	5.750	0.320	5.498%	133.13万	0.00亿	0.000%
2026-07-21	5.750	5.820	6.070	5.730	0.030	0.518%	107.62万	0.00亿	0.000%
2026-07-20	5.660	5.790	5.920	5.570	0.100	1.757%	123.00万	0.00亿	0.000%
2026-07-17	5.480	5.690	5.780	5.400	0.240	4.404%	128.44万	0.00亿	0.000%
2026-07-16	5.520	5.450	5.590	5.390	-0.110	-1.978%	56.72万	0.00亿	0.000%
2026-07-15	5.440	5.560	5.600	5.390	0.080	1.460%	53.79万	0.00亿	0.000%
2026-07-14	5.360	5.480	5.510	5.320	0.140	2.622%	70.93万	0.00亿	0.000%
2026-07-13	5.480	5.340	5.520	5.310	-0.160	-2.909%	97.86万	0.00亿	0.000%
2026-07-10	5.440	5.500	5.590	5.330	0.040	0.733%	54.06万	0.00亿	0.000%
2026-07-09	5.460	5.460	5.540	5.330	-0.050	-0.907%	48.16万	0.00亿	0.000%
2026-07-08	5.590	5.510	5.670	5.480	-0.090	-1.607%	44.48万	0.00亿	0.000%
2026-07-07	5.820	5.600	5.840	5.520	-0.160	-2.778%	72.17万	0.00亿	0.000%
2026-07-06	5.750	5.760	5.990	5.700	0.040	0.699%	112.51万	0.00亿	0.000%
2026-07-03	5.750	5.720	5.790	5.620	-0.030	-0.522%	68.30万	0.00亿	0.000%
2026-07-02	5.550	5.750	5.830	5.470	0.200	3.604%	95.87万	0.00亿	0.000%
2026-07-01	5.500	5.550	5.680	5.430	0.090	1.648%	87.22万	0.00亿	0.000%
2026-06-30	5.650	5.460	5.650	5.390	-0.190	-3.363%	65.14万	0.00亿	0.000%
2026-06-29	5.700	5.650	5.820	5.470	-0.080	-1.396%	65.83万	0.00亿	0.000%
2026-06-26	5.890	5.730	5.980	5.690	-0.190	-3.209%	53.29万	0.00亿	0.000%
2026-06-25	5.950	5.920	6.040	5.780	-0.050	-0.838%	61.93万	0.00亿	0.000%
2026-06-24	6.050	5.970	6.140	5.940	-0.030	-0.500%	82.42万	0.00亿	0.000%
2026-06-23	6.200	6.000	6.320	5.980	-0.230	-3.692%	73.21万	0.00亿	0.000%
2026-06-22	5.990	6.230	6.270	5.870	0.240	4.007%	150.17万	0.00亿	0.000%
2026-06-18	6.260	5.990	6.260	5.830	-0.280	-4.466%	98.32万	0.00亿	0.000%
2026-06-17	6.480	6.270	6.520	6.200	-0.210	-3.241%	57.68万	0.00亿	0.000%
2026-06-16	6.660	6.480	6.670	6.460	-0.170	-2.556%	42.68万	0.00亿	0.000%
2026-06-15	6.700	6.650	6.910	6.570	-0.050	-0.746%	56.35万	0.00亿	0.000%
2026-06-12	6.390	6.700	6.860	6.340	0.310	4.851%	60.25万	0.00亿	0.000%
2026-06-11	6.390	6.390	6.460	6.260	-0.020	-0.312%	29.34万	0.00亿	0.000%
2026-06-10	6.410	6.410	6.480	6.310	-0.070	-1.080%	29.53万	0.00亿	0.000%
2026-06-09	6.200	6.480	6.520	6.040	0.320	5.195%	72.23万	0.00亿	0.000%
2026-06-08	6.420	6.160	6.490	6.090	-0.410	-6.240%	80.06万	0.00亿	0.000%
2026-06-05	6.700	6.570	6.790	6.530	-0.130	-1.940%	44.77万	0.00亿	0.000%
2026-06-04	6.940	6.700	6.990	6.660	-0.260	-3.736%	41.55万	0.00亿	0.000%
2026-06-03	6.950	6.960	7.080	6.830	0.000	0.000%	32.14万	0.00亿	0.000%
2026-06-02	6.990	6.960	7.010	6.840	0.000	0.000%	32.63万	0.00亿	0.000%
2026-06-01	6.870	6.960	7.070	6.780	0.060	0.870%	46.28万	0.00亿	0.000%
2026-05-29	6.920	6.900	7.050	6.830	-0.020	-0.289%	41.87万	0.00亿	0.000%
2026-05-28	7.060	6.920	7.150	6.880	-0.140	-1.983%	43.35万	0.00亿	0.000%
2026-05-27	7.340	7.060	7.410	7.010	-0.290	-3.946%	42.14万	0.00亿	0.000%
2026-05-26	7.200	7.350	7.420	7.080	0.130	1.801%	40.55万	0.00亿	0.000%
2026-05-25	7.270	7.220	7.410	7.120	0.020	0.278%	28.31万	0.00亿	0.000%
2026-05-22	7.170	7.200	7.320	7.120	0.030	0.418%	41.53万	0.00亿	0.000%
2026-05-21	7.320	7.170	7.480	7.160	-0.160	-2.183%	44.11万	0.00亿	0.000%
2026-05-20	7.400	7.330	7.430	7.210	-0.110	-1.478%	51.58万	0.00亿	0.000%
2026-05-19	7.520	7.440	7.600	7.310	-0.080	-1.064%	33.64万	0.00亿	0.000%
2026-05-18	7.900	7.520	7.980	7.410	-0.400	-5.051%	60.92万	0.00亿	0.000%
2026-05-15	8.070	7.920	8.280	7.910	-0.150	-1.859%	46.66万	0.00亿	0.000%
2026-05-14	8.200	8.070	8.490	8.010	-0.140	-1.705%	48.91万	0.00亿	0.000%
2026-05-13	8.160	8.210	8.330	8.040	0.010	0.122%	38.81万	0.00亿	0.000%
2026-05-12	8.280	8.200	8.300	8.080	-0.070	-0.846%	34.41万	0.00亿	0.000%
2026-05-11	8.440	8.270	8.680	8.150	-0.090	-1.077%	57.45万	0.00亿	0.000%
2026-05-08	8.460	8.360	8.530	8.340	-0.110	-1.299%	28.14万	0.00亿	0.000%
2026-05-07	8.650	8.470	8.680	8.380	-0.180	-2.081%	42.32万	0.00亿	0.000%
2026-05-06	8.670	8.650	8.690	8.430	-0.010	-0.115%	54.74万	0.00亿	0.000%
2026-04-30	8.800	8.660	8.990	8.580	-0.140	-1.591%	39.88万	0.00亿	0.000%
2026-04-29	8.650	8.800	8.870	8.540	0.090	1.033%	35.28万	0.00亿	0.000%
2026-04-28	8.650	8.710	8.770	8.560	0.030	0.346%	27.54万	0.00亿	0.000%
2026-04-27	8.630	8.680	8.740	8.560	0.020	0.231%	31.53万	0.00亿	0.000%
2026-04-24	8.500	8.660	8.800	8.460	0.090	1.050%	48.65万	0.00亿	0.000%
2026-04-23	8.500	8.570	8.720	8.290	0.040	0.469%	68.77万	0.00亿	0.000%
2026-04-22	8.730	8.530	8.880	8.500	0.000	0.000%	47.35万	0.00亿	0.000%
2026-04-21	8.260	8.690	8.800	8.200	0.670	8.354%	88.97万	0.00亿	0.000%
2026-04-20	8.130	8.020	8.210	7.920	0.000	0.000%	63.65万	0.00亿	0.000%
2026-04-17	8.350	8.140	8.350	8.130	0.000	0.000%	46.35万	0.00亿	0.000%
2026-04-16	8.290	8.360	8.450	8.190	0.080	0.970%	42.44万	3.66亿	1.270%
2026-04-15	8.280	8.280	8.340	8.150	0.000	0.000%	25.08万	0.00亿	0.000%
2026-04-14	8.580	8.260	8.590	8.160	-0.300	-3.505%	46.87万	0.00亿	0.000%
2026-04-13	8.490	8.560	8.660	8.310	0.000	0.000%	32.00万	0.00亿	0.000%
2026-04-10	8.660	8.490	8.690	8.470	0.000	0.000%	25.84万	0.00亿	0.000%
2026-04-09	8.560	8.560	8.730	8.540	0.000	0.000%	24.21万	0.00亿	0.000%
2026-04-08	8.360	8.640	8.740	8.250	0.000	0.000%	65.22万	0.00亿	0.000%
2026-04-07	8.100	8.360	8.390	8.100	0.000	0.000%	38.27万	0.00亿	0.000%
2026-04-03	7.970	8.110	8.160	7.880	0.000	0.000%	40.61万	0.00亿	0.000%
2026-04-02	8.200	7.980	8.210	7.940	0.000	0.000%	32.64万	0.00亿	0.000%
2026-04-01	8.210	8.200	8.340	8.120	0.000	0.000%	21.79万	0.00亿	0.000%