老板电器（002508）历史行情

以下为老板电器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
2026-10-16	16.480	16.600	16.850	16.390	0.190	1.158%	5.31万	0.00亿	0.000%
2026-10-15	16.850	16.410	16.930	16.360	-0.440	-2.611%	6.23万	0.00亿	0.000%
2026-10-14	16.680	16.850	16.970	16.560	0.000	0.000%	5.34万	0.00亿	0.000%
2026-10-13	16.600	16.850	16.990	16.420	0.100	0.597%	8.24万	0.00亿	0.000%
2026-10-12	16.610	16.750	16.800	16.510	0.130	0.782%	7.23万	0.00亿	0.000%
2026-10-09	16.570	16.620	16.740	16.430	0.040	0.241%	6.62万	0.00亿	0.000%
2026-10-08	16.580	16.580	16.870	16.350	-0.030	-0.181%	8.16万	0.00亿	0.000%
2026-10-07	16.580	17.110	17.240	16.370	0.510	3.072%	1,020.97万	1.73亿	1.094%
2026-10-06	16.580	17.110	17.240	16.370	0.510	3.072%	1,020.97万	1.73亿	1.094%
2026-10-05	16.580	17.110	17.240	16.370	0.510	3.072%	1,020.97万	1.73亿	1.094%
2026-10-02	16.580	17.110	17.240	16.370	0.510	3.072%	1,020.97万	1.73亿	1.094%
2026-10-01	16.580	17.110	17.240	16.370	0.510	3.072%	1,020.97万	1.73亿	1.094%
2026-09-30	16.080	16.610	16.740	15.870	0.510	3.168%	10.21万	0.00亿	0.000%
2026-09-29	15.900	16.100	16.150	15.900	0.050	0.312%	4.48万	0.00亿	0.000%
2026-09-28	16.080	16.050	16.200	15.810	-0.030	-0.187%	6.71万	0.00亿	0.000%
2026-09-27	16.400	16.580	16.680	16.330	0.100	0.607%	638.00万	1.05亿	0.683%
2026-09-24	15.900	16.080	16.180	15.830	0.100	0.626%	6.38万	0.00亿	0.000%
2026-09-23	16.060	15.980	16.520	15.930	-0.190	-1.175%	8.07万	0.00亿	0.000%
2026-09-22	15.860	16.170	16.180	15.790	0.310	1.955%	7.06万	0.00亿	0.000%
2026-09-21	15.830	15.860	16.180	15.670	-0.030	-0.189%	10.04万	0.00亿	0.000%
2026-09-18	15.650	15.890	15.930	15.560	0.280	1.794%	6.55万	0.00亿	0.000%
2026-09-17	15.940	15.610	16.150	15.470	-0.460	-2.862%	9.48万	0.00亿	0.000%
2026-09-16	15.950	16.070	16.380	15.510	0.100	0.626%	10.63万	0.00亿	0.000%
2026-09-15	16.500	15.970	16.560	15.910	-0.480	-2.918%	7.79万	0.00亿	0.000%
2026-09-14	16.380	16.450	16.760	16.150	-0.020	-0.121%	8.93万	0.00亿	0.000%
2026-09-11	15.800	16.470	16.520	15.630	0.640	4.043%	26.11万	0.00亿	0.000%
2026-09-10	15.430	15.830	15.890	15.250	0.400	2.592%	12.66万	0.00亿	0.000%
2026-09-09	15.310	15.430	15.480	15.180	0.090	0.587%	6.75万	0.00亿	0.000%
2026-09-08	15.440	15.340	15.590	15.310	-0.080	-0.519%	4.97万	0.00亿	0.000%
2026-09-07	15.560	15.420	15.710	15.350	-0.130	-0.836%	5.64万	0.00亿	0.000%
2026-09-04	15.310	15.550	15.740	15.300	0.250	1.634%	6.55万	0.00亿	0.000%
2026-09-03	15.250	15.300	15.510	15.250	0.080	0.526%	5.90万	0.00亿	0.000%
2026-09-02	15.420	15.220	15.430	15.150	-0.220	-1.425%	5.66万	0.00亿	0.000%
2026-09-01	15.370	15.440	15.570	15.320	0.040	0.260%	6.99万	0.00亿	0.000%
2026-08-31	15.620	15.400	15.860	15.380	-0.160	-1.028%	10.60万	0.00亿	0.000%
2026-08-28	15.770	15.560	15.880	15.360	-0.240	-1.519%	10.62万	0.00亿	0.000%
2026-08-27	15.930	15.800	16.010	15.720	-0.200	-1.250%	7.78万	0.00亿	0.000%
2026-08-26	16.010	16.000	16.220	15.950	-0.060	-0.374%	5.02万	0.00亿	0.000%
2026-08-25	15.930	16.060	16.220	15.930	-0.010	-0.062%	6.91万	0.00亿	0.000%
2026-08-24	15.650	16.070	16.150	15.580	0.390	2.487%	13.13万	0.00亿	0.000%
2026-08-21	15.800	15.680	15.830	15.530	-0.160	-1.010%	6.10万	0.00亿	0.000%
2026-08-20	15.930	15.840	16.050	15.570	-0.090	-0.565%	10.90万	0.00亿	0.000%
2026-08-19	15.150	15.930	16.080	15.110	0.680	4.459%	22.98万	0.00亿	0.000%
2026-08-18	15.080	15.250	15.270	14.900	0.120	0.793%	7.94万	0.00亿	0.000%
2026-08-17	15.220	15.130	15.390	14.900	-0.180	-1.176%	7.60万	0.00亿	0.000%
2026-08-14	15.480	15.310	15.480	15.220	-0.170	-1.098%	5.74万	0.00亿	0.000%
2026-08-13	15.500	15.480	15.660	15.150	-0.060	-0.386%	13.82万	0.00亿	0.000%
2026-08-12	15.340	15.540	15.750	15.160	0.130	0.844%	12.07万	0.00亿	0.000%
2026-08-11	15.220	15.410	15.560	15.100	0.140	0.917%	12.83万	0.00亿	0.000%
2026-08-10	14.700	15.270	15.310	14.610	0.520	3.525%	14.69万	0.00亿	0.000%
2026-08-07	14.900	14.750	14.940	14.500	-0.190	-1.272%	12.26万	0.00亿	0.000%
2026-08-06	15.180	14.940	15.230	14.860	-0.270	-1.775%	9.42万	0.00亿	0.000%
2026-08-05	15.300	15.210	15.360	15.100	-0.100	-0.653%	8.07万	0.00亿	0.000%
2026-08-04	15.570	15.310	15.670	15.280	-0.260	-1.670%	9.02万	0.00亿	0.000%
2026-08-03	15.340	15.570	15.630	15.300	0.130	0.842%	10.19万	0.00亿	0.000%
2026-07-31	15.770	15.440	15.910	15.190	-0.600	-3.741%	24.04万	0.00亿	0.000%
2026-07-30	15.950	16.040	16.190	15.880	0.090	0.564%	8.47万	0.00亿	0.000%
2026-07-29	15.600	15.950	16.090	15.480	0.310	1.982%	9.37万	0.00亿	0.000%
2026-07-28	15.010	15.640	15.710	14.950	0.600	3.989%	11.58万	0.00亿	0.000%
2026-07-27	14.780	15.040	15.140	14.670	0.300	2.035%	7.03万	0.00亿	0.000%
2026-07-24	14.980	14.740	15.110	14.640	-0.410	-2.706%	7.41万	0.00亿	0.000%
2026-07-23	14.950	15.150	15.160	14.670	0.100	0.664%	10.08万	0.00亿	0.000%
2026-07-22	14.950	15.050	15.090	14.700	0.080	0.534%	7.21万	0.00亿	0.000%
2026-07-21	15.100	14.970	15.410	14.860	-0.140	-0.927%	11.62万	0.00亿	0.000%
2026-07-20	15.150	15.110	15.340	14.900	-0.130	-0.853%	10.25万	0.00亿	0.000%
2026-07-17	15.720	15.240	15.840	15.210	-0.440	-2.806%	7.92万	0.00亿	0.000%
2026-07-16	15.220	15.680	15.820	15.180	0.200	1.292%	8.90万	0.00亿	0.000%
2026-07-15	14.640	15.480	15.510	14.550	0.830	5.666%	14.65万	0.00亿	0.000%
2026-07-14	14.570	14.650	14.820	14.410	0.070	0.480%	6.29万	0.00亿	0.000%
2026-07-13	14.620	14.580	14.750	14.500	-0.070	-0.478%	4.01万	0.00亿	0.000%
2026-07-10	14.360	14.650	14.820	14.150	0.240	1.666%	5.54万	0.00亿	0.000%
2026-07-09	14.500	14.410	14.630	14.350	-0.130	-0.894%	3.64万	0.00亿	0.000%
2026-07-08	14.320	14.540	14.590	14.210	0.190	1.324%	4.13万	0.00亿	0.000%
2026-07-07	14.920	14.350	14.920	14.330	-0.470	-3.171%	5.44万	0.00亿	0.000%
2026-07-06	14.730	14.820	15.020	14.560	0.100	0.679%	6.38万	0.00亿	0.000%
2026-07-03	15.010	14.720	15.120	14.540	-0.130	-0.875%	8.59万	0.00亿	0.000%
2026-07-02	14.440	14.850	15.100	14.380	0.400	2.768%	9.41万	0.00亿	0.000%
2026-07-01	14.150	14.450	14.650	14.010	0.330	2.337%	6.10万	0.00亿	0.000%
2026-06-30	14.290	14.120	14.420	14.030	-0.330	-2.284%	6.82万	0.00亿	0.000%
2026-06-29	13.940	14.450	14.490	13.550	0.510	3.659%	9.22万	0.00亿	0.000%
2026-06-26	14.300	13.940	14.300	13.920	-0.350	-2.449%	5.37万	0.00亿	0.000%
2026-06-25	14.310	14.290	14.610	14.250	-0.110	-0.764%	4.89万	0.00亿	0.000%
2026-06-24	14.800	14.400	14.800	14.300	-0.300	-2.041%	5.57万	0.00亿	0.000%
2026-06-23	14.890	14.700	15.100	14.640	-0.260	-1.738%	6.43万	0.00亿	0.000%
2026-06-22	14.980	14.960	14.990	14.600	-0.060	-0.399%	7.77万	0.00亿	0.000%
2026-06-18	15.110	15.020	15.160	14.890	-0.100	-0.661%	4.78万	0.00亿	0.000%
2026-06-17	15.530	15.120	15.530	15.050	-0.420	-2.703%	8.39万	0.00亿	0.000%
2026-06-16	15.850	15.540	15.850	15.380	-0.260	-1.646%	8.19万	0.00亿	0.000%
2026-06-15	15.830	15.800	16.050	15.750	-0.010	-0.063%	7.17万	0.00亿	0.000%
2026-06-12	15.900	15.810	15.990	15.610	-0.100	-0.629%	10.93万	0.00亿	0.000%
2026-06-11	15.980	15.910	16.260	15.910	-0.070	-0.438%	7.01万	0.00亿	0.000%
2026-06-10	15.550	15.980	15.990	15.550	0.370	2.370%	6.19万	0.00亿	0.000%
2026-06-09	15.900	15.610	15.920	15.560	-0.270	-1.700%	5.77万	0.00亿	0.000%
2026-06-08	16.060	15.880	16.320	15.750	-0.320	-1.975%	4.80万	0.00亿	0.000%
2026-06-05	15.660	16.200	16.440	15.600	0.550	3.514%	8.69万	0.00亿	0.000%
2026-06-04	15.940	15.650	16.000	15.530	-0.290	-1.819%	5.64万	0.00亿	0.000%
2026-06-03	16.400	15.940	16.430	15.900	-0.390	-2.388%	7.94万	0.00亿	0.000%
2026-06-02	16.300	16.330	16.450	16.100	0.010	0.061%	5.98万	0.00亿	0.000%
2026-06-01	16.310	16.320	16.380	15.910	0.010	0.061%	5.69万	0.00亿	0.000%
2026-05-29	16.070	16.310	16.530	16.050	0.240	1.493%	6.23万	0.00亿	0.000%
2026-05-28	16.310	16.070	16.480	16.000	-0.310	-1.893%	5.06万	0.00亿	0.000%
2026-05-27	16.700	16.380	16.730	16.200	-0.320	-1.916%	4.28万	0.00亿	0.000%
2026-05-26	16.340	16.700	16.700	16.230	0.370	2.266%	4.70万	0.00亿	0.000%
2026-05-25	16.360	16.330	16.490	16.200	-0.030	-0.183%	3.63万	0.00亿	0.000%
2026-05-22	16.460	16.360	16.560	16.300	-0.080	-0.487%	3.96万	0.00亿	0.000%
2026-05-21	16.580	16.440	16.860	16.430	-0.200	-1.202%	4.32万	0.00亿	0.000%
2026-05-20	16.450	16.640	16.710	16.180	0.180	1.094%	6.31万	0.00亿	0.000%
2026-05-19	16.550	16.460	16.700	16.400	-0.140	-0.843%	4.60万	0.00亿	0.000%
2026-05-18	16.910	16.600	16.910	16.280	-0.320	-1.891%	9.79万	0.00亿	0.000%
2026-05-15	17.240	16.920	17.300	16.860	-0.320	-1.856%	7.29万	0.00亿	0.000%
2026-05-14	17.480	17.240	17.520	17.060	-0.260	-1.486%	7.04万	0.00亿	0.000%
2026-05-13	17.820	17.500	17.960	17.390	-0.310	-1.741%	8.19万	0.00亿	0.000%
2026-05-12	17.570	17.810	18.170	17.400	0.230	1.308%	9.38万	0.00亿	0.000%
2026-05-11	17.400	17.580	17.690	17.110	0.180	1.034%	7.29万	0.00亿	0.000%
2026-05-08	17.500	17.400	17.640	17.340	-0.110	-0.628%	6.87万	0.00亿	0.000%
2026-05-07	17.690	17.510	17.740	17.470	-0.090	-0.511%	6.83万	0.00亿	0.000%
2026-05-06	16.940	17.600	17.700	16.940	0.670	3.957%	13.69万	0.00亿	0.000%
2026-04-30	17.420	16.930	17.450	16.870	-0.490	-2.813%	14.92万	0.00亿	0.000%
2026-04-29	17.220	17.420	17.610	16.860	-0.180	-1.023%	13.08万	0.00亿	0.000%
2026-04-28	17.860	17.600	17.870	17.480	-0.360	-2.004%	7.83万	0.00亿	0.000%
2026-04-27	18.000	17.960	18.090	17.720	-0.040	-0.222%	6.85万	0.00亿	0.000%
2026-04-24	18.270	18.000	18.300	17.910	-0.380	-2.067%	6.12万	0.00亿	0.000%
2026-04-23	18.450	18.380	18.550	18.250	-0.100	-0.541%	3.79万	0.00亿	0.000%
2026-04-22	18.460	18.480	18.530	18.280	-0.050	-0.270%	3.24万	0.00亿	0.000%
2026-04-21	18.460	18.530	18.550	18.100	0.080	0.434%	6.43万	0.00亿	0.000%
2026-04-20	18.990	18.450	19.090	18.420	0.000	0.000%	8.04万	0.00亿	0.000%
2026-04-17	19.110	18.990	19.110	18.910	0.000	0.000%	3.53万	0.00亿	0.000%
2026-04-16	19.660	19.620	19.870	19.450	-0.040	-0.200%	3.80万	0.77亿	0.410%
2026-04-15	19.520	19.660	19.750	19.330	0.000	0.000%	5.13万	0.00亿	0.000%
2026-04-14	19.680	19.430	19.700	19.300	-0.100	-0.512%	4.88万	0.00亿	0.000%
2026-04-13	19.680	19.530	19.710	19.480	0.000	0.000%	3.16万	0.00亿	0.000%
2026-04-10	19.730	19.700	19.860	19.510	0.000	0.000%	5.72万	0.00亿	0.000%
2026-04-09	20.220	19.710	20.340	19.660	0.000	0.000%	5.90万	0.00亿	0.000%
2026-04-08	20.220	20.420	20.430	20.030	0.000	0.000%	7.06万	0.00亿	0.000%
2026-04-07	20.380	20.020	20.490	19.970	0.000	0.000%	4.97万	0.00亿	0.000%
2026-04-03	20.360	20.380	20.470	20.070	0.000	0.000%	4.03万	0.00亿	0.000%
2026-04-02	20.380	20.360	20.400	20.100	0.000	0.000%	4.23万	0.00亿	0.000%
2026-04-01	20.770	20.400	20.850	20.220	0.000	0.000%	6.25万	0.00亿	0.000%