广博股份（002103）历史行情

以下为广博股份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
2026-10-09	6.610	6.810	6.810	6.520	0.180	2.715%	7.73万	0.00亿	0.000%
2026-10-08	6.750	6.630	6.760	6.580	-0.050	-0.749%	5.09万	0.00亿	0.000%
2026-10-07	6.780	6.680	6.800	6.620	-0.060	-0.890%	482.53万	0.32亿	1.243%
2026-10-06	6.780	6.680	6.800	6.620	-0.060	-0.890%	482.53万	0.32亿	1.243%
2026-10-05	6.780	6.680	6.800	6.620	-0.060	-0.890%	482.53万	0.32亿	1.243%
2026-10-02	6.780	6.680	6.800	6.620	-0.060	-0.890%	482.53万	0.32亿	1.243%
2026-10-01	6.780	6.680	6.800	6.620	-0.060	-0.890%	482.53万	0.32亿	1.243%
2026-09-30	6.780	6.680	6.800	6.620	-0.060	-0.890%	4.83万	0.00亿	0.000%
2026-09-29	6.650	6.740	6.840	6.530	0.150	2.276%	6.00万	0.00亿	0.000%
2026-09-28	6.750	6.590	6.770	6.580	-0.100	-1.495%	5.04万	0.00亿	0.000%
2026-09-27	6.720	6.690	6.790	6.660	-0.050	-0.742%	609.75万	0.41亿	1.571%
2026-09-24	6.720	6.690	6.790	6.660	-0.050	-0.742%	6.10万	0.00亿	0.000%
2026-09-23	6.840	6.740	6.880	6.630	-0.160	-2.319%	12.46万	0.00亿	0.000%
2026-09-22	6.650	6.900	7.200	6.580	0.300	4.545%	22.76万	0.00亿	0.000%
2026-09-21	6.490	6.600	6.650	6.480	0.110	1.695%	5.01万	0.00亿	0.000%
2026-09-18	6.430	6.490	6.570	6.430	0.060	0.933%	6.10万	0.00亿	0.000%
2026-09-17	6.310	6.430	6.450	6.270	0.110	1.741%	5.28万	0.00亿	0.000%
2026-09-16	6.250	6.320	6.350	6.200	0.040	0.637%	4.19万	0.00亿	0.000%
2026-09-15	6.510	6.280	6.510	6.270	-0.230	-3.533%	6.70万	0.00亿	0.000%
2026-09-14	6.560	6.510	6.650	6.460	-0.090	-1.364%	7.63万	0.00亿	0.000%
2026-09-11	6.690	6.600	6.690	6.520	-0.130	-1.932%	6.31万	0.00亿	0.000%
2026-09-10	6.760	6.730	6.810	6.720	-0.100	-1.464%	4.88万	0.00亿	0.000%
2026-09-09	6.900	6.830	6.940	6.770	-0.120	-1.727%	7.73万	0.00亿	0.000%
2026-09-08	6.900	6.950	7.030	6.830	0.080	1.164%	8.43万	0.00亿	0.000%
2026-09-07	6.830	6.870	6.880	6.770	0.010	0.146%	6.18万	0.00亿	0.000%
2026-09-04	6.830	6.860	6.980	6.800	0.080	1.180%	8.74万	0.00亿	0.000%
2026-09-03	6.880	6.780	6.970	6.760	-0.090	-1.310%	7.97万	0.00亿	0.000%
2026-09-02	6.960	6.870	7.000	6.830	-0.080	-1.151%	10.07万	0.00亿	0.000%
2026-09-01	6.790	6.950	7.000	6.760	0.050	0.725%	19.20万	0.00亿	0.000%
2026-08-31	6.640	6.900	7.290	6.600	0.270	4.072%	23.01万	0.00亿	0.000%
2026-08-28	6.530	6.630	6.670	6.520	0.100	1.531%	6.40万	0.00亿	0.000%
2026-08-27	6.570	6.530	6.620	6.480	-0.040	-0.609%	6.11万	0.00亿	0.000%
2026-08-26	6.630	6.570	6.650	6.530	-0.060	-0.905%	4.52万	0.00亿	0.000%
2026-08-25	6.450	6.630	6.670	6.380	0.210	3.271%	7.76万	0.00亿	0.000%
2026-08-24	6.490	6.420	6.520	6.360	-0.060	-0.926%	3.83万	0.00亿	0.000%
2026-08-21	6.530	6.480	6.600	6.420	-0.100	-1.520%	5.05万	0.00亿	0.000%
2026-08-20	6.460	6.580	6.610	6.450	0.140	2.174%	5.79万	0.00亿	0.000%
2026-08-19	6.550	6.440	6.580	6.430	-0.140	-2.128%	5.53万	0.00亿	0.000%
2026-08-18	6.650	6.580	6.660	6.530	-0.070	-1.053%	5.12万	0.00亿	0.000%
2026-08-17	6.750	6.650	6.750	6.560	-0.060	-0.894%	6.55万	0.00亿	0.000%
2026-08-14	6.700	6.710	6.800	6.660	-0.020	-0.297%	6.89万	0.00亿	0.000%
2026-08-13	7.010	6.730	7.010	6.720	-0.180	-2.605%	11.13万	0.00亿	0.000%
2026-08-12	6.860	6.910	7.060	6.800	0.060	0.876%	11.31万	0.00亿	0.000%
2026-08-11	6.750	6.850	6.870	6.670	0.080	1.182%	8.01万	0.00亿	0.000%
2026-08-10	6.630	6.770	6.780	6.540	0.130	1.958%	8.82万	0.00亿	0.000%
2026-08-07	6.580	6.640	6.650	6.440	0.060	0.912%	12.28万	0.00亿	0.000%
2026-08-06	6.740	6.580	6.790	6.490	-0.150	-2.229%	11.28万	0.00亿	0.000%
2026-08-05	6.800	6.730	6.860	6.650	-0.130	-1.895%	17.83万	0.00亿	0.000%
2026-08-04	6.670	6.860	7.070	6.570	0.220	3.313%	26.41万	0.00亿	0.000%
2026-08-03	6.570	6.640	6.660	6.510	0.060	0.912%	7.37万	0.00亿	0.000%
2026-07-31	6.400	6.580	6.620	6.370	0.160	2.492%	10.21万	0.00亿	0.000%
2026-07-30	6.260	6.420	6.550	6.260	0.080	1.262%	11.80万	0.00亿	0.000%
2026-07-29	6.190	6.340	6.390	6.190	0.150	2.423%	8.63万	0.00亿	0.000%
2026-07-28	6.050	6.190	6.210	6.040	0.110	1.809%	6.18万	0.00亿	0.000%
2026-07-27	5.870	6.080	6.100	5.870	0.170	2.876%	6.05万	0.00亿	0.000%
2026-07-24	6.090	5.910	6.110	5.900	-0.190	-3.115%	5.50万	0.00亿	0.000%
2026-07-23	5.950	6.100	6.110	5.920	0.130	2.178%	7.04万	0.00亿	0.000%
2026-07-22	6.060	5.970	6.120	5.930	-0.120	-1.970%	7.59万	0.00亿	0.000%
2026-07-21	6.100	6.090	6.200	6.020	-0.040	-0.653%	9.77万	0.00亿	0.000%
2026-07-20	6.130	6.130	6.290	6.050	-0.050	-0.809%	8.69万	0.00亿	0.000%
2026-07-17	6.280	6.180	6.410	6.120	-0.110	-1.749%	10.44万	0.00亿	0.000%
2026-07-16	6.140	6.290	6.340	6.120	0.140	2.276%	10.46万	0.00亿	0.000%
2026-07-15	5.980	6.150	6.180	5.970	0.170	2.843%	8.65万	0.00亿	0.000%
2026-07-14	5.790	5.980	6.000	5.780	0.150	2.573%	7.66万	0.00亿	0.000%
2026-07-13	6.020	5.830	6.020	5.810	-0.170	-2.833%	7.33万	0.00亿	0.000%
2026-07-10	5.820	6.000	6.120	5.810	0.120	2.041%	9.32万	0.00亿	0.000%
2026-07-09	5.990	5.880	6.000	5.800	-0.080	-1.342%	7.18万	0.00亿	0.000%
2026-07-08	5.900	5.960	6.000	5.850	0.030	0.506%	6.71万	0.00亿	0.000%
2026-07-07	6.080	5.930	6.080	5.900	-0.160	-2.627%	7.00万	0.00亿	0.000%
2026-07-06	6.200	6.090	6.250	6.070	-0.070	-1.136%	5.54万	0.00亿	0.000%
2026-07-03	6.170	6.160	6.220	6.070	0.050	0.818%	7.72万	0.00亿	0.000%
2026-07-02	6.100	6.110	6.260	6.070	-0.010	-0.163%	10.71万	0.00亿	0.000%
2026-07-01	5.880	6.120	6.380	5.820	0.250	4.259%	14.05万	0.00亿	0.000%
2026-06-30	5.840	5.870	5.930	5.770	0.000	0.000%	6.28万	0.00亿	0.000%
2026-06-29	5.790	5.870	5.980	5.640	0.130	2.265%	11.67万	0.00亿	0.000%
2026-06-26	5.830	5.740	5.890	5.680	-0.150	-2.547%	7.06万	0.00亿	0.000%
2026-06-25	5.950	5.890	6.000	5.810	-0.120	-1.997%	7.98万	0.00亿	0.000%
2026-06-24	6.200	6.010	6.220	5.970	-0.230	-3.686%	7.05万	0.00亿	0.000%
2026-06-23	6.200	6.240	6.360	6.160	0.030	0.483%	7.47万	0.00亿	0.000%
2026-06-22	6.120	6.210	6.220	5.960	0.030	0.485%	9.39万	0.00亿	0.000%
2026-06-18	6.210	6.180	6.270	6.130	-0.060	-0.962%	5.55万	0.00亿	0.000%
2026-06-17	6.380	6.240	6.380	6.180	-0.140	-2.194%	7.11万	0.00亿	0.000%
2026-06-16	6.380	6.380	6.400	6.260	-0.010	-0.156%	5.81万	0.00亿	0.000%
2026-06-15	6.450	6.390	6.560	6.350	-0.020	-0.312%	7.31万	0.00亿	0.000%
2026-06-12	6.390	6.410	6.490	6.310	0.040	0.628%	10.08万	0.00亿	0.000%
2026-06-11	6.470	6.370	6.530	6.260	-0.160	-2.450%	7.20万	0.00亿	0.000%
2026-06-10	6.590	6.530	6.700	6.470	-0.070	-1.061%	6.13万	0.00亿	0.000%
2026-06-09	6.610	6.600	6.670	6.500	0.020	0.304%	6.25万	0.00亿	0.000%
2026-06-08	6.630	6.580	6.760	6.470	-0.120	-1.791%	7.89万	0.00亿	0.000%
2026-06-05	6.600	6.700	6.780	6.560	0.080	1.208%	6.74万	0.00亿	0.000%
2026-06-04	6.760	6.620	6.850	6.530	-0.190	-2.790%	7.45万	0.00亿	0.000%
2026-06-03	6.960	6.810	6.990	6.800	-0.160	-2.296%	5.84万	0.00亿	0.000%
2026-06-02	7.270	6.970	7.270	6.930	-0.260	-3.596%	8.26万	0.00亿	0.000%
2026-06-01	7.060	7.230	7.280	7.010	0.190	2.699%	6.66万	0.00亿	0.000%
2026-05-29	7.040	7.040	7.140	7.010	-0.010	-0.142%	6.12万	0.00亿	0.000%
2026-05-28	7.020	7.050	7.100	6.900	-0.010	-0.142%	6.36万	0.00亿	0.000%
2026-05-27	7.230	7.060	7.250	7.040	-0.160	-2.216%	5.68万	0.00亿	0.000%
2026-05-26	7.340	7.220	7.340	7.130	-0.120	-1.635%	5.76万	0.00亿	0.000%
2026-05-25	7.370	7.340	7.430	7.260	-0.040	-0.542%	4.50万	0.00亿	0.000%
2026-05-22	7.370	7.380	7.450	7.270	0.050	0.682%	4.85万	0.00亿	0.000%
2026-05-21	7.550	7.330	7.650	7.320	-0.220	-2.914%	6.30万	0.00亿	0.000%
2026-05-20	7.800	7.550	7.800	7.510	-0.240	-3.081%	5.75万	0.00亿	0.000%
2026-05-19	7.680	7.790	7.840	7.650	0.070	0.907%	4.54万	0.00亿	0.000%
2026-05-18	7.870	7.720	7.870	7.580	-0.100	-1.279%	6.31万	0.00亿	0.000%
2026-05-15	7.850	7.820	7.940	7.770	-0.030	-0.382%	5.59万	0.00亿	0.000%
2026-05-14	8.050	7.850	8.060	7.850	-0.190	-2.363%	7.02万	0.00亿	0.000%
2026-05-13	8.030	8.040	8.040	7.950	0.030	0.375%	5.68万	0.00亿	0.000%
2026-05-12	8.250	8.010	8.250	7.980	-0.230	-2.791%	8.58万	0.00亿	0.000%
2026-05-11	8.280	8.240	8.340	8.180	-0.050	-0.603%	6.07万	0.00亿	0.000%
2026-05-08	8.320	8.290	8.330	8.240	-0.040	-0.480%	6.50万	0.00亿	0.000%
2026-05-07	8.050	8.330	8.390	8.040	0.290	3.607%	13.61万	0.00亿	0.000%
2026-05-06	7.990	8.040	8.060	7.990	0.050	0.626%	6.64万	0.00亿	0.000%
2026-04-30	8.030	7.990	8.070	7.950	-0.100	-1.236%	6.30万	0.00亿	0.000%
2026-04-29	7.880	8.090	8.090	7.820	0.180	2.276%	7.00万	0.00亿	0.000%
2026-04-28	8.030	7.910	8.090	7.900	-0.210	-2.586%	7.72万	0.00亿	0.000%
2026-04-27	8.110	8.120	8.130	7.990	0.000	0.000%	5.75万	0.00亿	0.000%
2026-04-24	8.040	8.120	8.150	7.950	0.020	0.247%	6.09万	0.00亿	0.000%
2026-04-23	8.110	8.100	8.160	8.060	-0.040	-0.491%	5.01万	0.00亿	0.000%
2026-04-22	8.170	8.140	8.170	8.090	-0.050	-0.611%	4.45万	0.00亿	0.000%
2026-04-21	8.260	8.190	8.280	8.120	-0.060	-0.727%	5.34万	0.00亿	0.000%
2026-04-20	8.160	8.250	8.280	8.130	0.090	1.103%	6.12万	0.00亿	0.000%
2026-04-17	8.210	8.160	8.270	8.110	-0.100	-1.211%	5.69万	0.00亿	0.000%
2026-04-16	8.140	8.260	8.270	8.060	0.170	2.101%	7.85万	0.00亿	0.000%
2026-04-15	8.200	8.090	8.210	8.080	-0.110	-1.341%	6.55万	0.00亿	0.000%
2026-04-14	8.320	8.200	8.340	8.120	-0.020	-0.243%	7.32万	0.00亿	0.000%
2026-04-13	8.450	8.220	8.470	8.160	0.000	0.000%	11.97万	0.00亿	0.000%
2026-04-10	8.510	8.510	8.600	8.480	0.000	0.000%	4.48万	0.00亿	0.000%
2026-04-09	8.550	8.460	8.650	8.440	0.000	0.000%	5.43万	0.00亿	0.000%
2026-04-08	8.480	8.610	8.630	8.450	0.000	0.000%	7.12万	0.00亿	0.000%
2026-04-07	8.180	8.360	8.370	8.170	0.000	0.000%	4.55万	0.00亿	0.000%
2026-04-03	8.330	8.190	8.390	8.190	0.000	0.000%	4.55万	0.00亿	0.000%
2026-04-02	8.490	8.330	8.500	8.290	0.000	0.000%	4.00万	0.00亿	0.000%
2026-04-01	8.460	8.490	8.500	8.360	0.000	0.000%	5.18万	0.00亿	0.000%