博实股份（002698）历史行情

以下为博实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
2026-10-08	11.100	11.050	11.250	10.980	-0.050	-0.450%	5.27万	0.00亿	0.000%
2026-10-07	11.070	11.100	11.240	11.040	0.080	0.726%	367.30万	0.41亿	0.435%
2026-10-06	11.070	11.100	11.240	11.040	0.080	0.726%	367.30万	0.41亿	0.435%
2026-10-05	11.070	11.100	11.240	11.040	0.080	0.726%	367.30万	0.41亿	0.435%
2026-10-02	11.070	11.100	11.240	11.040	0.080	0.726%	367.30万	0.41亿	0.435%
2026-10-01	11.070	11.100	11.240	11.040	0.080	0.726%	367.30万	0.41亿	0.435%
2026-09-30	11.070	11.100	11.240	11.040	0.080	0.726%	3.67万	0.00亿	0.000%
2026-09-29	11.080	11.020	11.190	11.000	-0.100	-0.899%	5.53万	0.00亿	0.000%
2026-09-28	11.350	11.120	11.370	11.080	-0.200	-1.767%	5.71万	0.00亿	0.000%
2026-09-27	11.360	11.320	11.490	11.320	-0.080	-0.702%	383.56万	0.44亿	0.454%
2026-09-24	11.360	11.320	11.490	11.320	-0.080	-0.702%	3.84万	0.00亿	0.000%
2026-09-23	11.480	11.400	11.540	11.380	-0.090	-0.783%	4.91万	0.00亿	0.000%
2026-09-22	11.490	11.490	11.590	11.440	0.050	0.437%	6.60万	0.00亿	0.000%
2026-09-21	11.430	11.440	11.510	11.420	0.030	0.263%	6.86万	0.00亿	0.000%
2026-09-18	11.400	11.410	11.480	11.340	0.050	0.440%	5.75万	0.00亿	0.000%
2026-09-17	11.250	11.360	11.400	11.250	0.050	0.442%	6.41万	0.00亿	0.000%
2026-09-16	11.290	11.310	11.350	11.150	0.040	0.355%	6.03万	0.00亿	0.000%
2026-09-15	11.290	11.270	11.380	11.230	-0.080	-0.705%	4.79万	0.00亿	0.000%
2026-09-14	11.210	11.350	11.470	11.160	0.130	1.159%	6.55万	0.00亿	0.000%
2026-09-11	11.480	11.220	11.500	11.100	-0.320	-2.773%	11.72万	0.00亿	0.000%
2026-09-10	11.670	11.540	11.680	11.440	-0.160	-1.368%	6.99万	0.00亿	0.000%
2026-09-09	11.960	11.700	12.010	11.620	-0.290	-2.419%	11.07万	0.00亿	0.000%
2026-09-08	11.980	11.990	12.020	11.880	0.020	0.167%	7.88万	0.00亿	0.000%
2026-09-07	11.960	11.970	12.080	11.910	0.030	0.251%	7.62万	0.00亿	0.000%
2026-09-04	12.330	11.940	12.390	11.880	-0.350	-2.848%	14.02万	0.00亿	0.000%
2026-09-03	12.270	12.290	12.400	12.250	0.010	0.081%	5.94万	0.00亿	0.000%
2026-09-02	12.480	12.280	12.570	12.250	-0.230	-1.839%	7.12万	0.00亿	0.000%
2026-09-01	12.480	12.510	12.650	12.380	0.040	0.321%	10.59万	0.00亿	0.000%
2026-08-31	12.180	12.470	12.540	12.120	0.210	1.713%	10.86万	0.00亿	0.000%
2026-08-28	12.600	12.260	12.650	12.250	0.000	0.000%	10.10万	0.00亿	0.000%
2026-08-27	12.160	12.260	12.300	12.150	0.070	0.574%	6.06万	0.00亿	0.000%
2026-08-26	12.320	12.190	12.390	12.180	-0.160	-1.296%	7.62万	0.00亿	0.000%
2026-08-25	12.270	12.350	12.450	12.120	-0.020	-0.162%	8.26万	0.00亿	0.000%
2026-08-24	12.730	12.370	12.780	12.240	-0.350	-2.752%	11.90万	0.00亿	0.000%
2026-08-21	11.900	12.720	12.860	11.770	0.790	6.622%	24.74万	0.00亿	0.000%
2026-08-20	12.020	11.930	12.050	11.860	0.000	0.000%	8.51万	0.00亿	0.000%
2026-08-19	12.580	11.930	12.580	11.870	-0.770	-6.063%	21.16万	0.00亿	0.000%
2026-08-18	12.900	12.700	12.950	12.640	-0.300	-2.308%	16.92万	0.00亿	0.000%
2026-08-17	12.710	13.000	13.180	12.630	0.280	2.201%	26.00万	0.00亿	0.000%
2026-08-14	13.940	12.720	14.040	12.580	-1.260	-9.013%	49.34万	0.00亿	0.000%
2026-08-13	13.990	13.980	14.490	13.800	0.050	0.359%	40.09万	0.00亿	0.000%
2026-08-12	12.920	13.930	14.100	12.900	0.880	6.743%	46.85万	0.00亿	0.000%
2026-08-11	13.420	13.050	13.500	13.010	-0.510	-3.761%	28.66万	0.00亿	0.000%
2026-08-10	13.680	13.560	14.130	13.320	-0.120	-0.877%	37.10万	0.00亿	0.000%
2026-08-07	12.980	13.680	14.210	12.980	0.760	5.882%	63.48万	0.00亿	0.000%
2026-08-06	13.040	12.920	13.180	12.780	-0.200	-1.524%	14.46万	0.00亿	0.000%
2026-08-05	13.250	13.120	13.370	12.990	-0.140	-1.056%	22.21万	0.00亿	0.000%
2026-08-04	13.250	13.260	13.450	13.150	-0.020	-0.151%	13.05万	0.00亿	0.000%
2026-08-03	13.680	13.280	13.770	12.950	-0.120	-0.896%	19.87万	0.00亿	0.000%
2026-07-31	13.550	13.400	13.900	13.260	-0.020	-0.149%	22.38万	0.00亿	0.000%
2026-07-30	13.410	13.420	13.690	13.110	0.040	0.299%	18.39万	0.00亿	0.000%
2026-07-29	12.800	13.380	13.470	12.730	0.500	3.882%	22.04万	0.00亿	0.000%
2026-07-28	12.650	12.880	12.940	12.610	0.000	0.000%	10.32万	0.00亿	0.000%
2026-07-27	12.330	12.880	12.960	12.280	0.480	3.871%	17.42万	0.00亿	0.000%
2026-07-24	12.000	12.400	12.860	11.870	0.250	2.058%	20.18万	0.00亿	0.000%
2026-07-23	11.800	12.150	12.230	11.630	0.270	2.273%	13.03万	0.00亿	0.000%
2026-07-22	12.320	11.880	12.400	11.810	-0.630	-5.036%	20.37万	0.00亿	0.000%
2026-07-21	12.010	12.510	12.570	12.000	0.440	3.645%	19.25万	0.00亿	0.000%
2026-07-20	12.300	12.070	12.400	11.600	-0.110	-0.903%	18.35万	0.00亿	0.000%
2026-07-17	12.760	12.180	12.970	12.100	-0.650	-5.066%	19.05万	0.00亿	0.000%
2026-07-16	12.260	12.830	13.160	12.110	0.540	4.394%	23.13万	0.00亿	0.000%
2026-07-15	12.080	12.290	12.420	12.020	0.140	1.152%	11.48万	0.00亿	0.000%
2026-07-14	11.820	12.150	12.390	11.650	0.330	2.792%	14.36万	0.00亿	0.000%
2026-07-13	12.320	11.820	12.400	11.800	-0.670	-5.364%	17.20万	0.00亿	0.000%
2026-07-10	12.170	12.490	13.000	12.000	0.250	2.042%	20.37万	0.00亿	0.000%
2026-07-09	12.150	12.240	12.390	12.040	0.070	0.575%	13.22万	0.00亿	0.000%
2026-07-08	12.520	12.170	12.580	12.110	-0.330	-2.640%	13.91万	0.00亿	0.000%
2026-07-07	12.920	12.500	13.220	12.430	-0.580	-4.434%	18.14万	0.00亿	0.000%
2026-07-06	13.330	13.080	13.330	12.800	-0.410	-3.039%	24.93万	0.00亿	0.000%
2026-07-03	13.350	13.490	13.830	13.160	0.260	1.965%	33.63万	0.00亿	0.000%
2026-07-02	13.440	13.230	13.850	13.230	0.200	1.535%	43.13万	0.00亿	0.000%
2026-07-01	11.830	13.030	13.030	11.790	1.210	10.237%	40.74万	0.00亿	0.000%
2026-06-30	11.220	11.820	12.050	11.220	0.630	5.630%	18.38万	0.00亿	0.000%
2026-06-29	11.400	11.190	11.400	11.020	-0.290	-2.526%	11.24万	0.00亿	0.000%
2026-06-26	11.420	11.480	11.860	11.150	-0.040	-0.347%	14.14万	0.00亿	0.000%
2026-06-25	11.740	11.520	11.930	11.360	-0.210	-1.790%	12.90万	0.00亿	0.000%
2026-06-24	11.570	11.730	11.830	11.420	0.050	0.428%	13.99万	0.00亿	0.000%
2026-06-23	11.030	11.680	11.890	11.010	0.600	5.415%	23.43万	0.00亿	0.000%
2026-06-22	11.310	11.080	11.310	10.700	-0.260	-2.293%	17.17万	0.00亿	0.000%
2026-06-18	10.890	11.340	11.670	10.820	0.430	3.941%	20.88万	0.00亿	0.000%
2026-06-17	11.350	10.910	11.370	10.830	-0.520	-4.549%	16.63万	0.00亿	0.000%
2026-06-16	11.230	11.430	11.670	11.010	0.200	1.781%	13.74万	0.00亿	0.000%
2026-06-15	11.180	11.230	11.330	11.120	-0.060	-0.531%	12.78万	0.00亿	0.000%
2026-06-12	11.470	11.290	11.520	10.930	0.030	0.266%	22.64万	0.00亿	0.000%
2026-06-11	11.830	11.260	11.910	11.090	-0.650	-5.458%	16.57万	0.00亿	0.000%
2026-06-10	12.250	11.910	12.360	11.850	-0.360	-2.934%	9.42万	0.00亿	0.000%
2026-06-09	12.470	12.270	12.470	12.110	-0.280	-2.231%	10.63万	0.00亿	0.000%
2026-06-08	12.020	12.550	12.550	11.950	0.330	2.700%	16.17万	0.00亿	0.000%
2026-06-05	11.860	12.220	12.540	11.560	0.360	3.035%	14.85万	0.00亿	0.000%
2026-06-04	11.980	11.860	12.200	11.810	-0.240	-1.983%	7.36万	0.00亿	0.000%
2026-06-03	12.250	12.100	12.350	12.030	-0.190	-1.546%	8.99万	0.00亿	0.000%
2026-06-02	12.360	12.290	12.470	12.200	-0.080	-0.647%	6.49万	0.00亿	0.000%
2026-06-01	12.170	12.370	12.450	12.170	0.040	0.324%	7.37万	0.00亿	0.000%
2026-05-29	12.720	12.330	12.940	12.240	-0.360	-2.837%	13.14万	0.00亿	0.000%
2026-05-28	12.930	12.690	13.010	12.390	-0.250	-1.932%	13.95万	0.00亿	0.000%
2026-05-27	13.510	12.940	13.620	12.900	-0.690	-5.062%	16.81万	0.00亿	0.000%
2026-05-26	13.700	13.630	13.990	13.430	-0.100	-0.728%	15.26万	0.00亿	0.000%
2026-05-25	14.040	13.730	14.070	13.650	-0.250	-1.788%	14.11万	0.00亿	0.000%
2026-05-22	13.800	13.980	14.100	13.540	0.130	0.939%	20.47万	0.00亿	0.000%
2026-05-21	13.590	13.850	14.230	13.510	0.350	2.593%	23.61万	0.00亿	0.000%
2026-05-20	13.860	13.500	13.860	13.280	-0.460	-3.295%	15.88万	0.00亿	0.000%
2026-05-19	13.750	13.960	13.980	13.250	-0.270	-1.897%	20.63万	0.00亿	0.000%
2026-05-18	14.400	14.230	14.400	14.090	-0.220	-1.522%	15.45万	0.00亿	0.000%
2026-05-15	13.800	14.450	14.900	13.800	0.580	4.182%	27.86万	0.00亿	0.000%
2026-05-14	14.260	13.870	14.300	13.860	-0.430	-3.007%	12.86万	0.00亿	0.000%
2026-05-13	14.250	14.300	14.340	13.970	0.010	0.070%	14.69万	0.00亿	0.000%
2026-05-12	14.590	14.290	14.760	14.240	-0.340	-2.324%	18.31万	0.00亿	0.000%
2026-05-11	14.750	14.630	15.150	14.450	-0.100	-0.679%	26.82万	0.00亿	0.000%
2026-05-08	14.620	14.730	14.990	14.560	-0.180	-1.207%	32.61万	0.00亿	0.000%
2026-05-07	13.700	14.910	14.910	13.610	1.380	10.200%	38.82万	0.00亿	0.000%
2026-05-06	12.660	13.530	13.710	12.660	1.000	7.981%	23.08万	0.00亿	0.000%
2026-04-30	12.590	12.530	12.650	12.450	-0.060	-0.477%	8.41万	0.00亿	0.000%
2026-04-29	12.470	12.590	12.710	12.460	0.020	0.159%	6.99万	0.00亿	0.000%
2026-04-28	12.940	12.570	12.940	12.410	-1.010	-7.437%	20.02万	0.00亿	0.000%
2026-04-27	13.400	13.580	13.670	13.350	0.150	1.117%	6.39万	0.00亿	0.000%
2026-04-24	13.470	13.430	13.580	13.320	-0.120	-0.886%	5.11万	0.00亿	0.000%
2026-04-23	13.760	13.550	13.770	13.450	-0.200	-1.455%	6.36万	0.00亿	0.000%
2026-04-22	13.680	13.750	13.810	13.660	0.050	0.365%	4.90万	0.00亿	0.000%
2026-04-21	13.880	13.700	13.920	13.650	-0.130	-0.940%	4.47万	0.00亿	0.000%
2026-04-20	13.780	13.830	13.960	13.700	0.150	1.096%	6.67万	0.00亿	0.000%
2026-04-17	13.740	13.680	13.770	13.530	-0.090	-0.654%	8.36万	0.00亿	0.000%
2026-04-16	13.770	13.770	13.870	13.700	-0.010	-0.073%	5.19万	0.00亿	0.000%
2026-04-15	13.860	13.780	14.000	13.760	-0.010	-0.073%	6.64万	0.00亿	0.000%
2026-04-14	13.730	13.790	13.800	13.660	0.150	1.100%	7.20万	0.00亿	0.000%
2026-04-13	13.410	13.640	13.710	13.350	0.000	0.000%	6.46万	0.00亿	0.000%
2026-04-10	13.430	13.470	13.650	13.370	0.000	0.000%	7.30万	0.00亿	0.000%
2026-04-09	13.360	13.330	13.400	13.280	0.000	0.000%	5.10万	0.00亿	0.000%
2026-04-08	13.150	13.440	13.460	13.130	0.000	0.000%	9.36万	0.00亿	0.000%
2026-04-07	12.850	12.890	12.930	12.810	0.000	0.000%	3.54万	0.00亿	0.000%
2026-04-03	13.030	12.800	13.100	12.770	0.000	0.000%	4.93万	0.00亿	0.000%
2026-04-02	13.150	13.030	13.220	12.960	0.000	0.000%	5.18万	0.00亿	0.000%
2026-04-01	13.150	13.220	13.240	13.070	0.000	0.000%	6.28万	0.00亿	0.000%