博彦科技（002649）历史行情

以下为博彦科技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	8.980	9.280	9.310	8.830	0.300	3.341%	10.96万	0.00亿	0.000%
2026-10-08	9.170	8.980	9.190	8.930	-0.160	-1.751%	5.86万	0.00亿	0.000%
2026-10-07	9.180	9.140	9.250	9.070	-0.050	-0.544%	522.26万	0.48亿	0.893%
2026-10-06	9.180	9.140	9.250	9.070	-0.050	-0.544%	522.26万	0.48亿	0.893%
2026-10-05	9.180	9.140	9.250	9.070	-0.050	-0.544%	522.26万	0.48亿	0.893%
2026-10-02	9.180	9.140	9.250	9.070	-0.050	-0.544%	522.26万	0.48亿	0.893%
2026-10-01	9.180	9.140	9.250	9.070	-0.050	-0.544%	522.26万	0.48亿	0.893%
2026-09-30	9.180	9.140	9.250	9.070	-0.050	-0.544%	5.22万	0.00亿	0.000%
2026-09-29	9.080	9.190	9.250	9.020	0.140	1.547%	5.70万	0.00亿	0.000%
2026-09-28	9.160	9.050	9.190	8.950	-0.090	-0.985%	6.68万	0.00亿	0.000%
2026-09-27	9.280	9.140	9.340	9.130	-0.170	-1.826%	648.11万	0.60亿	1.108%
2026-09-24	9.280	9.140	9.340	9.130	-0.170	-1.826%	6.48万	0.00亿	0.000%
2026-09-23	9.460	9.310	9.470	9.300	-0.210	-2.206%	8.18万	0.00亿	0.000%
2026-09-22	9.450	9.520	9.600	9.440	0.100	1.062%	11.54万	0.00亿	0.000%
2026-09-21	9.310	9.420	9.430	9.260	0.140	1.509%	12.13万	0.00亿	0.000%
2026-09-18	9.230	9.280	9.340	9.210	0.110	1.200%	11.79万	0.00亿	0.000%
2026-09-17	9.130	9.170	9.250	9.080	-0.010	-0.109%	7.47万	0.00亿	0.000%
2026-09-16	9.170	9.180	9.250	9.060	0.000	0.000%	7.72万	0.00亿	0.000%
2026-09-15	9.380	9.180	9.450	9.160	-0.160	-1.713%	8.07万	0.00亿	0.000%
2026-09-14	9.130	9.340	9.340	9.130	0.210	2.300%	7.69万	0.00亿	0.000%
2026-09-11	9.300	9.130	9.310	9.020	-0.210	-2.248%	8.83万	0.00亿	0.000%
2026-09-10	9.470	9.340	9.500	9.330	-0.190	-1.994%	7.46万	0.00亿	0.000%
2026-09-09	9.700	9.530	9.750	9.470	-0.210	-2.156%	11.29万	0.00亿	0.000%
2026-09-08	9.810	9.740	9.900	9.710	-0.030	-0.307%	8.88万	0.00亿	0.000%
2026-09-07	9.950	9.770	9.990	9.710	-0.170	-1.710%	15.46万	0.00亿	0.000%
2026-09-04	9.850	9.940	10.170	9.850	0.200	2.053%	25.64万	0.00亿	0.000%
2026-09-03	9.940	9.740	10.000	9.710	-0.160	-1.616%	11.81万	0.00亿	0.000%
2026-09-02	9.970	9.900	10.010	9.840	-0.200	-1.980%	12.44万	0.00亿	0.000%
2026-09-01	9.920	10.100	10.100	9.880	0.210	2.123%	24.53万	0.00亿	0.000%
2026-08-31	9.550	9.890	9.920	9.500	0.070	0.713%	17.62万	0.00亿	0.000%
2026-08-28	9.890	9.820	10.080	9.800	0.050	0.512%	26.00万	0.00亿	0.000%
2026-08-27	9.720	9.770	9.780	9.630	0.050	0.514%	17.56万	0.00亿	0.000%
2026-08-26	9.600	9.720	9.830	9.590	-0.090	-0.917%	17.09万	0.00亿	0.000%
2026-08-25	9.380	9.810	9.820	9.350	0.390	4.140%	23.06万	0.00亿	0.000%
2026-08-24	9.480	9.420	9.540	9.300	-0.100	-1.050%	9.48万	0.00亿	0.000%
2026-08-21	9.370	9.520	9.540	9.240	0.060	0.634%	11.72万	0.00亿	0.000%
2026-08-20	9.280	9.460	9.510	9.250	0.210	2.270%	17.38万	0.00亿	0.000%
2026-08-19	9.600	9.250	9.680	9.250	-0.530	-5.419%	20.87万	0.00亿	0.000%
2026-08-18	10.000	9.780	10.000	9.600	-0.250	-2.493%	26.67万	0.00亿	0.000%
2026-08-17	9.940	10.030	10.050	9.770	-0.080	-0.791%	30.27万	0.00亿	0.000%
2026-08-14	10.280	10.110	10.720	9.870	-0.120	-1.173%	43.32万	0.00亿	0.000%
2026-08-13	10.460	10.230	11.030	10.100	-0.230	-2.199%	55.11万	0.00亿	0.000%
2026-08-12	10.350	10.460	10.590	10.100	0.100	0.965%	39.86万	0.00亿	0.000%
2026-08-11	10.480	10.360	10.550	10.000	-0.430	-3.985%	48.77万	0.00亿	0.000%
2026-08-10	10.680	10.790	11.050	10.430	0.130	1.220%	68.93万	0.00亿	0.000%
2026-08-07	11.670	10.660	11.670	10.210	-0.630	-5.580%	93.06万	0.00亿	0.000%
2026-08-06	10.780	11.290	11.290	10.770	1.030	10.039%	56.16万	0.00亿	0.000%
2026-08-05	9.810	10.260	10.260	9.610	0.930	9.968%	26.61万	0.00亿	0.000%
2026-08-04	9.280	9.330	9.480	9.240	0.110	1.193%	11.87万	0.00亿	0.000%
2026-08-03	9.150	9.220	9.330	9.120	0.050	0.545%	13.30万	0.00亿	0.000%
2026-07-31	8.860	9.170	9.340	8.850	0.440	5.040%	22.04万	0.00亿	0.000%
2026-07-30	8.850	8.730	9.080	8.700	-0.060	-0.683%	11.68万	0.00亿	0.000%
2026-07-29	8.680	8.790	8.880	8.620	0.080	0.918%	11.45万	0.00亿	0.000%
2026-07-28	8.460	8.710	8.760	8.460	0.140	1.634%	10.63万	0.00亿	0.000%
2026-07-27	8.310	8.570	8.580	8.210	0.170	2.024%	7.03万	0.00亿	0.000%
2026-07-24	8.710	8.400	8.820	8.400	-0.330	-3.780%	10.20万	0.00亿	0.000%
2026-07-23	8.720	8.730	8.730	8.520	0.020	0.230%	10.56万	0.00亿	0.000%
2026-07-22	8.730	8.710	8.790	8.580	-0.060	-0.684%	10.85万	0.00亿	0.000%
2026-07-21	8.600	8.770	8.830	8.470	0.100	1.153%	18.41万	0.00亿	0.000%
2026-07-20	8.840	8.670	8.980	8.460	-0.160	-1.812%	22.61万	0.00亿	0.000%
2026-07-17	8.770	8.830	9.100	8.690	-0.010	-0.113%	24.21万	0.00亿	0.000%
2026-07-16	8.370	8.840	8.950	8.230	0.560	6.763%	25.48万	0.00亿	0.000%
2026-07-15	7.980	8.280	8.310	7.970	0.260	3.242%	13.53万	0.00亿	0.000%
2026-07-14	7.990	8.020	8.050	7.780	0.040	0.501%	7.91万	0.00亿	0.000%
2026-07-13	8.230	7.980	8.300	7.920	-0.280	-3.390%	11.27万	0.00亿	0.000%
2026-07-10	8.120	8.260	8.440	8.050	0.100	1.225%	11.42万	0.00亿	0.000%
2026-07-09	8.210	8.160	8.280	8.000	-0.090	-1.091%	9.00万	0.00亿	0.000%
2026-07-08	8.000	8.250	8.300	7.950	0.290	3.643%	11.02万	0.00亿	0.000%
2026-07-07	8.180	7.960	8.210	7.960	-0.240	-2.927%	5.81万	0.00亿	0.000%
2026-07-06	8.300	8.200	8.380	8.150	-0.090	-1.086%	6.64万	0.00亿	0.000%
2026-07-03	8.240	8.290	8.390	8.190	0.100	1.221%	9.01万	0.00亿	0.000%
2026-07-02	8.340	8.190	8.440	8.170	-0.120	-1.444%	11.57万	0.00亿	0.000%
2026-07-01	8.110	8.310	8.450	8.060	0.170	2.088%	12.85万	0.00亿	0.000%
2026-06-30	7.960	8.140	8.380	7.890	0.210	2.648%	15.31万	0.00亿	0.000%
2026-06-29	7.930	7.930	8.010	7.730	-0.030	-0.377%	9.88万	0.00亿	0.000%
2026-06-26	8.210	7.960	8.230	7.910	-0.320	-3.865%	11.28万	0.00亿	0.000%
2026-06-25	8.410	8.280	8.500	8.210	-0.210	-2.473%	9.90万	0.00亿	0.000%
2026-06-24	8.730	8.490	8.770	8.380	-0.240	-2.749%	11.42万	0.00亿	0.000%
2026-06-23	8.790	8.730	8.940	8.660	-0.110	-1.244%	10.92万	0.00亿	0.000%
2026-06-22	8.690	8.840	8.840	8.420	0.150	1.726%	13.31万	0.00亿	0.000%
2026-06-18	8.650	8.690	8.830	8.550	0.020	0.231%	9.60万	0.00亿	0.000%
2026-06-17	8.790	8.670	8.790	8.540	-0.170	-1.923%	10.56万	0.00亿	0.000%
2026-06-16	8.750	8.840	8.890	8.630	0.040	0.455%	10.04万	0.00亿	0.000%
2026-06-15	8.820	8.800	8.890	8.620	0.160	1.852%	11.75万	0.00亿	0.000%
2026-06-12	8.670	8.640	8.820	8.600	0.070	0.817%	13.02万	0.00亿	0.000%
2026-06-11	8.970	8.570	9.020	8.540	-0.490	-5.408%	14.18万	0.00亿	0.000%
2026-06-10	9.060	9.060	9.290	8.930	-0.250	-2.685%	12.98万	0.00亿	0.000%
2026-06-09	9.110	9.310	9.510	8.900	0.350	3.906%	18.87万	0.00亿	0.000%
2026-06-08	8.970	8.960	9.150	8.840	-0.220	-2.397%	10.06万	0.00亿	0.000%
2026-06-05	9.170	9.180	9.340	9.020	0.050	0.548%	9.85万	0.00亿	0.000%
2026-06-04	9.420	9.130	9.470	9.060	-0.290	-3.079%	10.25万	0.00亿	0.000%
2026-06-03	9.770	9.420	9.780	9.400	-0.460	-4.656%	15.17万	0.00亿	0.000%
2026-06-02	9.730	9.880	9.950	9.490	0.170	1.751%	14.28万	0.00亿	0.000%
2026-06-01	9.380	9.710	9.790	9.370	0.340	3.629%	12.06万	0.00亿	0.000%
2026-05-29	9.670	9.370	9.700	9.310	-0.200	-2.090%	10.28万	0.00亿	0.000%
2026-05-28	9.600	9.570	9.660	9.330	-0.020	-0.209%	10.54万	0.00亿	0.000%
2026-05-27	9.940	9.590	10.000	9.530	-0.420	-4.196%	13.16万	0.00亿	0.000%
2026-05-26	10.080	10.010	10.200	9.800	-0.100	-0.989%	11.60万	0.00亿	0.000%
2026-05-25	10.120	10.110	10.220	10.030	0.000	0.000%	8.41万	0.00亿	0.000%
2026-05-22	10.180	10.110	10.230	9.980	-0.020	-0.197%	9.55万	0.00亿	0.000%
2026-05-21	10.530	10.130	10.640	10.030	-0.380	-3.616%	14.11万	0.00亿	0.000%
2026-05-20	10.640	10.510	10.670	10.360	-0.190	-1.776%	11.20万	0.00亿	0.000%
2026-05-19	10.440	10.700	10.730	10.420	0.150	1.422%	12.40万	0.00亿	0.000%
2026-05-18	10.200	10.550	10.610	10.140	0.330	3.229%	14.86万	0.00亿	0.000%
2026-05-15	10.320	10.220	10.420	10.120	-0.110	-1.065%	10.09万	0.00亿	0.000%
2026-05-14	10.690	10.330	10.760	10.320	-0.340	-3.187%	10.71万	0.00亿	0.000%
2026-05-13	10.510	10.670	10.690	10.450	0.150	1.426%	8.18万	0.00亿	0.000%
2026-05-12	10.750	10.520	10.770	10.490	-0.280	-2.593%	11.63万	0.00亿	0.000%
2026-05-11	10.950	10.800	10.970	10.710	-0.110	-1.008%	14.86万	0.00亿	0.000%
2026-05-08	10.640	10.910	11.030	10.620	0.250	2.345%	12.91万	0.00亿	0.000%
2026-05-07	10.530	10.660	10.670	10.430	0.160	1.524%	13.69万	0.00亿	0.000%
2026-05-06	10.410	10.500	10.610	10.370	0.160	1.547%	14.49万	0.00亿	0.000%
2026-04-30	10.380	10.340	10.500	10.270	-0.120	-1.147%	13.36万	0.00亿	0.000%
2026-04-29	10.370	10.460	10.520	10.230	-0.620	-5.596%	23.73万	0.00亿	0.000%
2026-04-28	11.490	11.080	11.490	11.050	-0.410	-3.568%	9.90万	0.00亿	0.000%
2026-04-27	11.460	11.490	11.560	11.290	0.010	0.087%	7.20万	0.00亿	0.000%
2026-04-24	11.590	11.480	11.660	11.250	-0.170	-1.459%	10.92万	0.00亿	0.000%
2026-04-23	11.860	11.650	11.890	11.590	-0.210	-1.771%	9.56万	0.00亿	0.000%
2026-04-22	11.810	11.860	11.900	11.620	0.210	1.803%	11.25万	0.00亿	0.000%
2026-04-21	11.850	11.650	11.870	11.600	-0.200	-1.688%	9.32万	0.00亿	0.000%
2026-04-20	11.870	11.850	11.930	11.800	-0.010	-0.084%	8.36万	0.00亿	0.000%
2026-04-17	11.890	11.860	11.940	11.790	-0.080	-0.670%	8.33万	0.00亿	0.000%
2026-04-16	11.700	11.940	11.990	11.690	0.280	2.401%	11.41万	0.00亿	0.000%
2026-04-15	11.760	11.660	11.810	11.620	-0.030	-0.257%	7.58万	0.00亿	0.000%
2026-04-14	11.740	11.690	11.770	11.580	0.130	1.125%	6.87万	0.00亿	0.000%
2026-04-13	11.530	11.560	11.650	11.480	0.000	0.000%	6.75万	0.00亿	0.000%
2026-04-10	11.690	11.610	11.720	11.570	0.000	0.000%	10.16万	0.00亿	0.000%
2026-04-09	11.630	11.470	11.690	11.410	0.000	0.000%	10.30万	0.00亿	0.000%
2026-04-08	11.380	11.740	11.760	11.380	0.000	0.000%	14.33万	0.00亿	0.000%
2026-04-07	11.170	11.140	11.270	11.120	0.000	0.000%	4.65万	0.00亿	0.000%
2026-04-03	11.360	11.140	11.450	11.090	0.000	0.000%	5.99万	0.00亿	0.000%
2026-04-02	11.540	11.310	11.540	11.180	0.000	0.000%	7.47万	0.00亿	0.000%
2026-04-01	11.560	11.580	11.610	11.470	0.000	0.000%	8.10万	0.00亿	0.000%