博晖创新（300318）历史行情
以下为博晖创新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 | 5.150 | 5.300 | 5.300 | 5.070 | 0.130 | 2.515% | 1,067.95万 | 0.56亿 | 1.337% |
| 2026-10-08 | 5.240 | 5.170 | 5.320 | 5.120 | -0.060 | -1.147% | 8.77万 | 0.00亿 | 0.000% |
| 2026-10-07 | 5.130 | 5.230 | 5.280 | 5.130 | 0.090 | 1.751% | 863.37万 | 0.45亿 | 1.081% |
| 2026-10-06 | 5.130 | 5.230 | 5.280 | 5.130 | 0.090 | 1.751% | 863.37万 | 0.45亿 | 1.081% |
| 2026-10-05 | 5.130 | 5.230 | 5.280 | 5.130 | 0.090 | 1.751% | 863.37万 | 0.45亿 | 1.081% |
| 2026-10-02 | 5.130 | 5.230 | 5.280 | 5.130 | 0.090 | 1.751% | 863.37万 | 0.45亿 | 1.081% |
| 2026-10-01 | 5.130 | 5.230 | 5.280 | 5.130 | 0.090 | 1.751% | 863.37万 | 0.45亿 | 1.081% |
| 2026-09-30 | 5.130 | 5.230 | 5.280 | 5.130 | 0.090 | 1.751% | 8.63万 | 0.00亿 | 0.000% |
| 2026-09-29 | 5.170 | 5.140 | 5.240 | 5.120 | -0.030 | -0.580% | 8.00万 | 0.00亿 | 0.000% |
| 2026-09-28 | 5.250 | 5.170 | 5.250 | 5.120 | 0.000 | 0.000% | 7.45万 | 0.00亿 | 0.000% |
| 2026-09-27 | 5.260 | 5.170 | 5.300 | 5.160 | -0.060 | -1.147% | 871.29万 | 0.45亿 | 1.091% |
| 2026-09-24 | 5.260 | 5.170 | 5.300 | 5.160 | -0.060 | -1.147% | 8.71万 | 0.00亿 | 0.000% |
| 2026-09-23 | 5.190 | 5.230 | 5.310 | 5.160 | 0.030 | 0.577% | 11.14万 | 0.00亿 | 0.000% |
| 2026-09-22 | 5.090 | 5.200 | 5.260 | 5.090 | 0.090 | 1.761% | 13.25万 | 0.00亿 | 0.000% |
| 2026-09-21 | 4.870 | 5.110 | 5.130 | 4.870 | 0.220 | 4.499% | 9.97万 | 0.00亿 | 0.000% |
| 2026-09-18 | 4.890 | 4.890 | 5.040 | 4.890 | 0.000 | 0.000% | 9.08万 | 0.00亿 | 0.000% |
| 2026-09-17 | 4.750 | 4.890 | 4.890 | 4.720 | 0.090 | 1.875% | 5.86万 | 0.00亿 | 0.000% |
| 2026-09-16 | 4.830 | 4.800 | 4.830 | 4.710 | 0.030 | 0.629% | 4.62万 | 0.00亿 | 0.000% |
| 2026-09-15 | 4.940 | 4.770 | 4.940 | 4.750 | -0.170 | -3.441% | 5.73万 | 0.00亿 | 0.000% |
| 2026-09-14 | 4.850 | 4.940 | 4.980 | 4.840 | 0.040 | 0.816% | 3.77万 | 0.00亿 | 0.000% |
| 2026-09-11 | 5.050 | 4.900 | 5.050 | 4.860 | -0.150 | -2.970% | 6.77万 | 0.00亿 | 0.000% |
| 2026-09-10 | 5.160 | 5.050 | 5.170 | 5.030 | -0.110 | -2.132% | 6.18万 | 0.00亿 | 0.000% |
| 2026-09-09 | 5.140 | 5.160 | 5.180 | 5.080 | -0.010 | -0.193% | 5.32万 | 0.00亿 | 0.000% |
| 2026-09-08 | 5.080 | 5.170 | 5.180 | 5.030 | 0.090 | 1.772% | 7.26万 | 0.00亿 | 0.000% |
| 2026-09-07 | 5.080 | 5.080 | 5.110 | 5.040 | 0.000 | 0.000% | 5.46万 | 0.00亿 | 0.000% |
| 2026-09-04 | 5.020 | 5.080 | 5.220 | 5.000 | 0.060 | 1.195% | 9.09万 | 0.00亿 | 0.000% |
| 2026-09-03 | 5.080 | 5.020 | 5.140 | 5.010 | -0.060 | -1.181% | 6.70万 | 0.00亿 | 0.000% |
| 2026-09-02 | 5.160 | 5.080 | 5.180 | 5.060 | -0.110 | -2.119% | 7.23万 | 0.00亿 | 0.000% |
| 2026-09-01 | 5.130 | 5.190 | 5.200 | 5.110 | 0.060 | 1.170% | 10.16万 | 0.00亿 | 0.000% |
| 2026-08-31 | 5.240 | 5.130 | 5.300 | 5.110 | -0.010 | -0.195% | 10.70万 | 0.00亿 | 0.000% |
| 2026-08-28 | 5.070 | 5.140 | 5.170 | 5.030 | 0.020 | 0.391% | 8.43万 | 0.00亿 | 0.000% |
| 2026-08-27 | 5.050 | 5.120 | 5.160 | 4.990 | 0.030 | 0.589% | 11.28万 | 0.00亿 | 0.000% |
| 2026-08-26 | 5.050 | 5.090 | 5.390 | 5.020 | 0.040 | 0.792% | 15.19万 | 0.00亿 | 0.000% |
| 2026-08-25 | 4.840 | 5.050 | 5.070 | 4.810 | 0.180 | 3.696% | 16.22万 | 0.00亿 | 0.000% |
| 2026-08-24 | 4.970 | 4.870 | 5.060 | 4.840 | -0.110 | -2.209% | 14.38万 | 0.00亿 | 0.000% |
| 2026-08-21 | 5.150 | 4.980 | 5.200 | 4.920 | -0.360 | -6.742% | 26.09万 | 0.00亿 | 0.000% |
| 2026-08-20 | 5.120 | 5.340 | 5.900 | 5.120 | 0.380 | 7.661% | 37.61万 | 0.00亿 | 0.000% |
| 2026-08-19 | 5.030 | 4.960 | 5.080 | 4.950 | -0.110 | -2.170% | 8.55万 | 0.00亿 | 0.000% |
| 2026-08-18 | 5.120 | 5.070 | 5.210 | 5.040 | -0.040 | -0.783% | 7.28万 | 0.00亿 | 0.000% |
| 2026-08-17 | 5.150 | 5.110 | 5.190 | 4.980 | -0.050 | -0.969% | 8.97万 | 0.00亿 | 0.000% |
| 2026-08-14 | 5.140 | 5.160 | 5.260 | 5.050 | 0.060 | 1.176% | 10.00万 | 0.00亿 | 0.000% |
| 2026-08-13 | 5.070 | 5.100 | 5.210 | 4.950 | 0.050 | 0.990% | 10.29万 | 0.00亿 | 0.000% |
| 2026-08-12 | 5.050 | 5.050 | 5.130 | 5.010 | -0.020 | -0.394% | 5.91万 | 0.00亿 | 0.000% |
| 2026-08-11 | 4.990 | 5.070 | 5.130 | 4.990 | 0.040 | 0.795% | 9.18万 | 0.00亿 | 0.000% |
| 2026-08-10 | 4.950 | 5.030 | 5.070 | 4.930 | 0.080 | 1.616% | 7.97万 | 0.00亿 | 0.000% |
| 2026-08-07 | 4.830 | 4.950 | 4.950 | 4.750 | 0.150 | 3.125% | 8.65万 | 0.00亿 | 0.000% |
| 2026-08-06 | 4.820 | 4.800 | 4.870 | 4.740 | -0.030 | -0.621% | 5.23万 | 0.00亿 | 0.000% |
| 2026-08-05 | 4.900 | 4.830 | 4.910 | 4.770 | -0.050 | -1.025% | 6.73万 | 0.00亿 | 0.000% |
| 2026-08-04 | 4.830 | 4.880 | 4.950 | 4.830 | 0.050 | 1.035% | 5.91万 | 0.00亿 | 0.000% |
| 2026-08-03 | 4.730 | 4.830 | 4.830 | 4.730 | 0.080 | 1.684% | 5.34万 | 0.00亿 | 0.000% |
| 2026-07-31 | 4.610 | 4.750 | 4.760 | 4.610 | 0.120 | 2.592% | 7.53万 | 0.00亿 | 0.000% |
| 2026-07-30 | 4.680 | 4.630 | 4.780 | 4.600 | -0.050 | -1.068% | 7.50万 | 0.00亿 | 0.000% |
| 2026-07-29 | 4.670 | 4.680 | 4.790 | 4.660 | 0.010 | 0.214% | 7.34万 | 0.00亿 | 0.000% |
| 2026-07-28 | 4.630 | 4.670 | 4.730 | 4.600 | 0.030 | 0.647% | 6.55万 | 0.00亿 | 0.000% |
| 2026-07-27 | 4.460 | 4.640 | 4.640 | 4.420 | 0.190 | 4.270% | 8.50万 | 0.00亿 | 0.000% |
| 2026-07-24 | 4.570 | 4.450 | 4.620 | 4.450 | -0.180 | -3.888% | 7.13万 | 0.00亿 | 0.000% |
| 2026-07-23 | 4.540 | 4.630 | 4.640 | 4.490 | 0.050 | 1.092% | 7.05万 | 0.00亿 | 0.000% |
| 2026-07-22 | 4.550 | 4.580 | 4.730 | 4.550 | -0.030 | -0.651% | 8.58万 | 0.00亿 | 0.000% |
| 2026-07-21 | 4.660 | 4.610 | 4.670 | 4.490 | -0.090 | -1.915% | 10.44万 | 0.00亿 | 0.000% |
| 2026-07-20 | 4.680 | 4.700 | 4.800 | 4.590 | -0.010 | -0.212% | 11.71万 | 0.00亿 | 0.000% |
| 2026-07-17 | 5.000 | 4.710 | 5.020 | 4.680 | -0.290 | -5.800% | 16.94万 | 0.00亿 | 0.000% |
| 2026-07-16 | 4.810 | 5.000 | 5.040 | 4.800 | 0.140 | 2.881% | 16.32万 | 0.00亿 | 0.000% |
| 2026-07-15 | 4.720 | 4.860 | 4.920 | 4.710 | 0.030 | 0.621% | 18.07万 | 0.00亿 | 0.000% |
| 2026-07-14 | 4.550 | 4.830 | 4.990 | 4.510 | 0.260 | 5.689% | 26.57万 | 0.00亿 | 0.000% |
| 2026-07-13 | 4.560 | 4.570 | 4.620 | 4.510 | 0.020 | 0.440% | 9.32万 | 0.00亿 | 0.000% |
| 2026-07-10 | 4.410 | 4.550 | 4.630 | 4.320 | 0.140 | 3.175% | 11.71万 | 0.00亿 | 0.000% |
| 2026-07-09 | 4.400 | 4.410 | 4.520 | 4.320 | 0.000 | 0.000% | 8.06万 | 0.00亿 | 0.000% |
| 2026-07-08 | 4.390 | 4.410 | 4.480 | 4.310 | 0.000 | 0.000% | 7.55万 | 0.00亿 | 0.000% |
| 2026-07-07 | 4.530 | 4.410 | 4.530 | 4.360 | -0.130 | -2.863% | 7.61万 | 0.00亿 | 0.000% |
| 2026-07-06 | 4.520 | 4.540 | 4.640 | 4.520 | 0.000 | 0.000% | 7.47万 | 0.00亿 | 0.000% |
| 2026-07-03 | 4.440 | 4.540 | 4.590 | 4.390 | 0.110 | 2.483% | 10.03万 | 0.00亿 | 0.000% |
| 2026-07-02 | 4.380 | 4.430 | 4.590 | 4.370 | 0.010 | 0.226% | 11.19万 | 0.00亿 | 0.000% |
| 2026-07-01 | 4.220 | 4.420 | 4.460 | 4.130 | 0.240 | 5.742% | 13.36万 | 0.00亿 | 0.000% |
| 2026-06-30 | 4.250 | 4.180 | 4.330 | 4.150 | -0.110 | -2.564% | 9.56万 | 0.00亿 | 0.000% |
| 2026-06-29 | 4.180 | 4.290 | 4.330 | 4.060 | 0.110 | 2.632% | 11.44万 | 0.00亿 | 0.000% |
| 2026-06-26 | 4.350 | 4.180 | 4.370 | 4.160 | -0.160 | -3.687% | 6.73万 | 0.00亿 | 0.000% |
| 2026-06-25 | 4.380 | 4.340 | 4.390 | 4.240 | -0.060 | -1.364% | 7.91万 | 0.00亿 | 0.000% |
| 2026-06-24 | 4.580 | 4.400 | 4.630 | 4.390 | -0.180 | -3.930% | 8.06万 | 0.00亿 | 0.000% |
| 2026-06-23 | 4.440 | 4.580 | 4.690 | 4.430 | 0.130 | 2.921% | 11.86万 | 0.00亿 | 0.000% |
| 2026-06-22 | 4.420 | 4.450 | 4.460 | 4.260 | 0.000 | 0.000% | 7.63万 | 0.00亿 | 0.000% |
| 2026-06-18 | 4.470 | 4.450 | 4.560 | 4.430 | -0.050 | -1.111% | 5.98万 | 0.00亿 | 0.000% |
| 2026-06-17 | 4.530 | 4.500 | 4.550 | 4.430 | -0.060 | -1.316% | 6.95万 | 0.00亿 | 0.000% |
| 2026-06-16 | 4.550 | 4.560 | 4.580 | 4.470 | -0.010 | -0.219% | 4.85万 | 0.00亿 | 0.000% |
| 2026-06-15 | 4.650 | 4.570 | 4.750 | 4.530 | -0.070 | -1.509% | 7.61万 | 0.00亿 | 0.000% |
| 2026-06-12 | 4.620 | 4.640 | 4.650 | 4.550 | 0.050 | 1.089% | 5.81万 | 0.00亿 | 0.000% |
| 2026-06-11 | 4.590 | 4.590 | 4.660 | 4.520 | -0.050 | -1.078% | 6.66万 | 0.00亿 | 0.000% |
| 2026-06-10 | 4.730 | 4.640 | 4.740 | 4.550 | -0.070 | -1.486% | 5.81万 | 0.00亿 | 0.000% |
| 2026-06-09 | 4.720 | 4.710 | 4.790 | 4.650 | 0.010 | 0.213% | 5.17万 | 0.00亿 | 0.000% |
| 2026-06-08 | 4.690 | 4.700 | 4.840 | 4.630 | -0.130 | -2.692% | 5.70万 | 0.00亿 | 0.000% |
| 2026-06-05 | 4.750 | 4.830 | 4.910 | 4.750 | 0.060 | 1.258% | 6.02万 | 0.00亿 | 0.000% |
| 2026-06-04 | 4.860 | 4.770 | 4.880 | 4.720 | -0.110 | -2.254% | 6.65万 | 0.00亿 | 0.000% |
| 2026-06-03 | 4.970 | 4.880 | 4.990 | 4.840 | -0.110 | -2.204% | 6.73万 | 0.00亿 | 0.000% |
| 2026-06-02 | 5.080 | 4.990 | 5.100 | 4.950 | -0.100 | -1.965% | 5.09万 | 0.00亿 | 0.000% |
| 2026-06-01 | 5.010 | 5.090 | 5.130 | 4.980 | 0.010 | 0.197% | 7.08万 | 0.00亿 | 0.000% |
| 2026-05-29 | 5.000 | 5.080 | 5.140 | 4.950 | 0.060 | 1.195% | 8.39万 | 0.00亿 | 0.000% |
| 2026-05-28 | 4.970 | 5.020 | 5.260 | 4.930 | 0.070 | 1.414% | 10.06万 | 0.00亿 | 0.000% |
| 2026-05-27 | 5.110 | 4.950 | 5.110 | 4.880 | -0.160 | -3.131% | 8.37万 | 0.00亿 | 0.000% |
| 2026-05-26 | 5.150 | 5.110 | 5.170 | 5.050 | -0.080 | -1.541% | 5.70万 | 0.00亿 | 0.000% |
| 2026-05-25 | 5.210 | 5.190 | 5.320 | 5.130 | 0.050 | 0.973% | 5.62万 | 0.00亿 | 0.000% |
| 2026-05-22 | 5.080 | 5.140 | 5.160 | 5.060 | 0.070 | 1.381% | 4.41万 | 0.00亿 | 0.000% |
| 2026-05-21 | 5.270 | 5.070 | 5.320 | 5.060 | -0.200 | -3.795% | 7.26万 | 0.00亿 | 0.000% |
| 2026-05-20 | 5.410 | 5.270 | 5.410 | 5.200 | -0.140 | -2.588% | 7.81万 | 0.00亿 | 0.000% |
| 2026-05-19 | 5.400 | 5.410 | 5.450 | 5.330 | 0.030 | 0.558% | 4.87万 | 0.00亿 | 0.000% |
| 2026-05-18 | 5.350 | 5.380 | 5.440 | 5.330 | 0.050 | 0.938% | 4.62万 | 0.00亿 | 0.000% |
| 2026-05-15 | 5.400 | 5.330 | 5.420 | 5.320 | -0.040 | -0.745% | 6.78万 | 0.00亿 | 0.000% |
| 2026-05-14 | 5.590 | 5.370 | 5.600 | 5.360 | -0.210 | -3.763% | 9.30万 | 0.00亿 | 0.000% |
| 2026-05-13 | 5.670 | 5.580 | 5.670 | 5.550 | -0.090 | -1.587% | 9.81万 | 0.00亿 | 0.000% |
| 2026-05-12 | 5.910 | 5.670 | 5.910 | 5.640 | -0.240 | -4.061% | 13.82万 | 0.00亿 | 0.000% |
| 2026-05-11 | 5.750 | 5.910 | 6.080 | 5.750 | 0.190 | 3.322% | 23.11万 | 0.00亿 | 0.000% |
| 2026-05-08 | 5.560 | 5.720 | 5.850 | 5.530 | 0.200 | 3.623% | 12.17万 | 0.00亿 | 0.000% |
| 2026-05-07 | 5.620 | 5.520 | 5.630 | 5.470 | -0.090 | -1.604% | 7.08万 | 0.00亿 | 0.000% |
| 2026-05-06 | 5.620 | 5.610 | 5.680 | 5.590 | 0.010 | 0.179% | 4.64万 | 0.00亿 | 0.000% |
| 2026-04-30 | 5.610 | 5.600 | 5.650 | 5.580 | -0.030 | -0.533% | 4.32万 | 0.00亿 | 0.000% |
| 2026-04-29 | 5.520 | 5.630 | 5.650 | 5.480 | 0.070 | 1.259% | 6.55万 | 0.00亿 | 0.000% |
| 2026-04-28 | 5.480 | 5.560 | 5.650 | 5.480 | 0.000 | 0.000% | 7.03万 | 0.00亿 | 0.000% |
| 2026-04-27 | 5.460 | 5.560 | 5.570 | 5.290 | 0.010 | 0.180% | 8.67万 | 0.00亿 | 0.000% |
| 2026-04-24 | 5.470 | 5.550 | 5.570 | 5.450 | 0.040 | 0.726% | 4.21万 | 0.00亿 | 0.000% |
| 2026-04-23 | 5.580 | 5.510 | 5.620 | 5.500 | -0.110 | -1.957% | 6.31万 | 0.00亿 | 0.000% |
| 2026-04-22 | 5.570 | 5.620 | 5.640 | 5.530 | 0.040 | 0.717% | 4.79万 | 0.00亿 | 0.000% |
| 2026-04-21 | 5.610 | 5.580 | 5.660 | 5.540 | -0.050 | -0.888% | 6.67万 | 0.00亿 | 0.000% |
| 2026-04-20 | 5.710 | 5.630 | 5.720 | 5.610 | -0.070 | -1.228% | 7.93万 | 0.00亿 | 0.000% |
| 2026-04-17 | 5.810 | 5.700 | 5.820 | 5.660 | -0.150 | -2.564% | 9.76万 | 0.00亿 | 0.000% |
| 2026-04-16 | 5.920 | 5.850 | 5.960 | 5.790 | -0.110 | -1.846% | 12.53万 | 0.00亿 | 0.000% |
| 2026-04-15 | 5.880 | 5.960 | 6.350 | 5.880 | 0.110 | 1.880% | 16.77万 | 0.00亿 | 0.000% |
| 2026-04-14 | 5.880 | 5.850 | 5.890 | 5.740 | 0.010 | 0.171% | 5.74万 | 0.00亿 | 0.000% |
| 2026-04-13 | 5.880 | 5.840 | 5.890 | 5.790 | 0.000 | 0.000% | 8.57万 | 0.00亿 | 0.000% |
| 2026-04-10 | 5.920 | 5.920 | 6.010 | 5.910 | 0.000 | 0.000% | 6.79万 | 0.00亿 | 0.000% |
| 2026-04-09 | 6.060 | 5.920 | 6.110 | 5.880 | 0.000 | 0.000% | 9.65万 | 0.00亿 | 0.000% |
| 2026-04-08 | 6.040 | 6.090 | 6.090 | 5.990 | 0.000 | 0.000% | 7.52万 | 0.00亿 | 0.000% |
| 2026-04-07 | 5.810 | 5.950 | 6.000 | 5.730 | 0.000 | 0.000% | 6.67万 | 0.00亿 | 0.000% |
| 2026-04-03 | 6.010 | 5.800 | 6.080 | 5.800 | 0.000 | 0.000% | 7.86万 | 0.00亿 | 0.000% |
| 2026-04-02 | 6.030 | 6.040 | 6.180 | 6.000 | 0.000 | 0.000% | 12.05万 | 0.00亿 | 0.000% |
| 2026-04-01 | 5.990 | 6.030 | 6.030 | 5.860 | 0.000 | 0.000% | 8.00万 | 0.00亿 | 0.000% |