博腾股份（300363）历史行情

以下为博腾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	23.290	23.680	23.750	22.620	0.190	0.809%	1,885.47万	4.38亿	3.787%
2026-10-08	24.500	23.490	24.750	23.330	-1.070	-4.357%	16.32万	0.00亿	0.000%
2026-10-07	23.720	24.560	24.870	23.470	0.970	4.112%	2,273.45万	5.54亿	4.566%
2026-10-06	23.720	24.560	24.870	23.470	0.970	4.112%	2,273.45万	5.54亿	4.566%
2026-10-05	23.720	24.560	24.870	23.470	0.970	4.112%	2,273.45万	5.54亿	4.566%
2026-10-02	23.720	24.560	24.870	23.470	0.970	4.112%	2,273.45万	5.54亿	4.566%
2026-10-01	23.720	24.560	24.870	23.470	0.970	4.112%	2,273.45万	5.54亿	4.566%
2026-09-30	23.720	24.560	24.870	23.470	0.970	4.112%	22.73万	0.00亿	0.000%
2026-09-29	23.790	23.590	24.610	23.500	-0.320	-1.338%	17.22万	0.00亿	0.000%
2026-09-28	23.880	23.910	24.500	23.620	0.080	0.336%	16.63万	0.00亿	0.000%
2026-09-27	25.190	23.830	25.200	23.820	-1.420	-5.624%	2,199.51万	5.36亿	4.409%
2026-09-24	25.190	23.830	25.200	23.820	-1.420	-5.624%	22.00万	0.00亿	0.000%
2026-09-23	24.030	25.250	25.980	23.960	1.210	5.033%	29.45万	0.00亿	0.000%
2026-09-22	23.690	24.040	24.850	23.680	0.080	0.334%	24.28万	0.00亿	0.000%
2026-09-21	23.210	23.960	24.100	22.910	1.170	5.134%	22.94万	0.00亿	0.000%
2026-09-18	22.270	22.790	23.620	22.170	0.720	3.262%	22.56万	0.00亿	0.000%
2026-09-17	21.800	22.070	22.560	21.700	0.010	0.045%	20.25万	0.00亿	0.000%
2026-09-16	21.180	22.060	22.280	21.100	0.840	3.959%	21.96万	0.00亿	0.000%
2026-09-15	21.400	21.220	21.480	21.000	-0.250	-1.164%	14.65万	0.00亿	0.000%
2026-09-14	20.500	21.470	21.710	20.100	1.030	5.039%	23.40万	0.00亿	0.000%
2026-09-11	20.750	20.440	20.930	20.060	-0.500	-2.388%	14.69万	0.00亿	0.000%
2026-09-10	21.900	20.940	22.000	20.770	-0.890	-4.077%	19.58万	0.00亿	0.000%
2026-09-09	20.400	21.830	22.300	20.310	1.120	5.408%	34.34万	0.00亿	0.000%
2026-09-08	19.740	20.710	21.170	19.600	0.810	4.070%	35.89万	0.00亿	0.000%
2026-09-07	19.320	19.900	19.900	18.950	0.230	1.169%	23.42万	0.00亿	0.000%
2026-09-04	19.290	19.670	20.000	19.010	0.440	2.288%	28.69万	0.00亿	0.000%
2026-09-03	18.870	19.230	19.330	18.600	0.420	2.233%	17.10万	0.00亿	0.000%
2026-09-02	19.100	18.810	19.230	18.640	-0.290	-1.518%	15.03万	0.00亿	0.000%
2026-09-01	19.230	19.100	19.250	18.800	-0.170	-0.882%	17.40万	0.00亿	0.000%
2026-08-31	19.380	19.270	19.440	18.950	-0.480	-2.430%	21.41万	0.00亿	0.000%
2026-08-28	20.280	19.750	20.350	19.680	-0.450	-2.228%	21.30万	0.00亿	0.000%
2026-08-27	20.590	20.200	20.660	19.970	-0.380	-1.846%	25.93万	0.00亿	0.000%
2026-08-26	21.180	20.580	21.370	20.100	-0.300	-1.437%	32.58万	0.00亿	0.000%
2026-08-25	20.240	20.880	21.320	20.220	0.420	2.053%	40.18万	0.00亿	0.000%
2026-08-24	22.010	20.460	22.180	20.200	-1.430	-6.533%	45.16万	0.00亿	0.000%
2026-08-21	23.330	21.890	23.330	21.380	-2.590	-10.580%	68.15万	0.00亿	0.000%
2026-08-20	22.400	24.480	24.480	21.610	4.080	20.000%	54.54万	0.00亿	0.000%
2026-08-19	21.400	20.400	21.790	20.240	-1.160	-5.380%	29.24万	0.00亿	0.000%
2026-08-18	21.870	21.560	21.970	21.230	-0.340	-1.553%	23.16万	0.00亿	0.000%
2026-08-17	21.610	21.900	22.080	21.160	0.030	0.137%	33.04万	0.00亿	0.000%
2026-08-14	22.140	21.870	22.190	21.450	-0.490	-2.191%	36.45万	0.00亿	0.000%
2026-08-13	21.500	22.360	22.930	21.210	0.830	3.855%	60.28万	0.00亿	0.000%
2026-08-12	21.660	21.530	22.180	21.430	-0.260	-1.193%	40.29万	0.00亿	0.000%
2026-08-11	21.650	21.790	22.510	21.200	0.140	0.647%	60.23万	0.00亿	0.000%
2026-08-10	21.310	21.650	22.190	21.080	1.210	5.920%	85.52万	0.00亿	0.000%
2026-08-07	17.030	20.440	20.440	17.030	3.410	20.023%	73.17万	0.00亿	0.000%
2026-08-06	17.520	17.030	17.780	16.980	-0.570	-3.239%	22.97万	0.00亿	0.000%
2026-08-05	17.350	17.600	17.850	17.350	-0.130	-0.733%	33.60万	0.00亿	0.000%
2026-08-04	16.300	17.730	18.500	16.200	2.120	13.581%	51.24万	0.00亿	0.000%
2026-08-03	15.500	15.610	16.140	15.500	0.070	0.450%	11.91万	0.00亿	0.000%
2026-07-31	15.060	15.540	15.850	15.060	0.570	3.808%	16.68万	0.00亿	0.000%
2026-07-30	15.560	14.970	15.770	14.830	-0.660	-4.223%	17.71万	0.00亿	0.000%
2026-07-29	15.980	15.630	16.250	15.490	-0.240	-1.512%	19.24万	0.00亿	0.000%
2026-07-28	16.300	15.870	16.500	15.740	-0.540	-3.291%	13.76万	0.00亿	0.000%
2026-07-27	15.500	16.410	16.530	15.410	0.740	4.722%	23.01万	0.00亿	0.000%
2026-07-24	16.110	15.670	16.740	15.600	-0.630	-3.865%	21.00万	0.00亿	0.000%
2026-07-23	16.300	16.300	16.950	16.040	-0.360	-2.161%	19.70万	0.00亿	0.000%
2026-07-22	16.500	16.660	17.550	16.390	-0.100	-0.597%	24.99万	0.00亿	0.000%
2026-07-21	16.560	16.760	16.780	15.630	0.160	0.964%	27.94万	0.00亿	0.000%
2026-07-20	16.300	16.600	17.060	16.080	0.490	3.042%	28.77万	0.00亿	0.000%
2026-07-17	18.300	16.110	18.360	16.110	-2.650	-14.126%	42.63万	0.00亿	0.000%
2026-07-16	18.690	18.760	19.200	17.850	-0.100	-0.530%	41.22万	0.00亿	0.000%
2026-07-15	18.000	18.860	19.750	17.880	0.530	2.891%	56.12万	0.00亿	0.000%
2026-07-14	18.000	18.330	18.340	17.010	0.280	1.551%	33.74万	0.00亿	0.000%
2026-07-13	18.120	18.050	18.570	17.990	-0.370	-2.009%	36.68万	0.00亿	0.000%
2026-07-10	16.620	18.420	18.980	16.620	1.480	8.737%	53.98万	0.00亿	0.000%
2026-07-09	17.120	16.940	18.120	16.610	-0.600	-3.421%	36.94万	0.00亿	0.000%
2026-07-08	17.720	17.540	18.790	17.410	-0.640	-3.520%	35.20万	0.00亿	0.000%
2026-07-07	17.860	18.180	18.440	17.410	0.210	1.169%	39.21万	0.00亿	0.000%
2026-07-06	17.010	17.970	19.000	16.770	1.070	6.331%	50.76万	0.00亿	0.000%
2026-07-03	16.670	16.900	16.920	16.160	0.490	2.986%	26.04万	0.00亿	0.000%
2026-07-02	16.590	16.410	17.550	16.350	-0.430	-2.553%	29.76万	0.00亿	0.000%
2026-07-01	15.950	16.840	16.890	15.360	0.600	3.695%	39.64万	0.00亿	0.000%
2026-06-30	17.000	16.240	17.050	16.050	-1.260	-7.200%	43.65万	0.00亿	0.000%
2026-06-29	16.150	17.500	17.590	15.710	1.320	8.158%	46.04万	0.00亿	0.000%
2026-06-26	15.950	16.180	17.140	15.950	-0.170	-1.040%	34.66万	0.00亿	0.000%
2026-06-25	15.480	16.350	16.430	15.110	0.590	3.744%	43.13万	0.00亿	0.000%
2026-06-24	14.700	15.760	16.940	14.660	1.120	7.650%	41.84万	0.00亿	0.000%
2026-06-23	14.160	14.640	15.060	14.160	0.370	2.593%	16.97万	0.00亿	0.000%
2026-06-22	14.170	14.270	14.290	13.600	-0.010	-0.070%	12.74万	0.00亿	0.000%
2026-06-18	14.160	14.280	14.520	13.980	0.120	0.847%	10.11万	0.00亿	0.000%
2026-06-17	14.150	14.160	14.240	13.960	-0.010	-0.071%	8.06万	0.00亿	0.000%
2026-06-16	14.020	14.170	14.200	13.890	0.120	0.854%	8.16万	0.00亿	0.000%
2026-06-15	14.180	14.050	14.190	13.870	-0.130	-0.917%	10.54万	0.00亿	0.000%
2026-06-12	13.930	14.180	14.290	13.620	0.370	2.679%	11.49万	0.00亿	0.000%
2026-06-11	13.740	13.810	13.960	13.570	-0.050	-0.361%	9.99万	0.00亿	0.000%
2026-06-10	13.410	13.860	13.870	13.310	0.370	2.743%	12.82万	0.00亿	0.000%
2026-06-09	13.460	13.490	13.630	13.290	0.170	1.276%	10.31万	0.00亿	0.000%
2026-06-08	13.990	13.320	14.150	13.240	-0.560	-4.035%	13.84万	0.00亿	0.000%
2026-06-05	14.080	13.880	14.190	13.840	-0.100	-0.715%	8.77万	0.00亿	0.000%
2026-06-04	14.100	13.980	14.210	13.860	-0.190	-1.341%	8.30万	0.00亿	0.000%
2026-06-03	14.130	14.170	14.380	13.990	0.040	0.283%	9.61万	0.00亿	0.000%
2026-06-02	14.560	14.130	14.650	14.020	-0.490	-3.352%	13.50万	0.00亿	0.000%
2026-06-01	14.760	14.620	14.900	14.580	-0.120	-0.814%	11.53万	0.00亿	0.000%
2026-05-29	14.920	14.740	15.220	14.700	-0.080	-0.540%	12.87万	0.00亿	0.000%
2026-05-28	14.700	14.820	14.900	14.590	0.060	0.407%	9.80万	0.00亿	0.000%
2026-05-27	15.060	14.760	15.090	14.610	-0.350	-2.316%	10.92万	0.00亿	0.000%
2026-05-26	15.120	15.110	15.250	14.780	-0.070	-0.461%	11.56万	0.00亿	0.000%
2026-05-25	15.220	15.180	15.310	14.850	-0.040	-0.263%	12.87万	0.00亿	0.000%
2026-05-22	15.820	15.220	15.840	15.110	-0.420	-2.685%	16.98万	0.00亿	0.000%
2026-05-21	15.940	15.640	16.290	15.600	-0.130	-0.824%	28.40万	0.00亿	0.000%
2026-05-20	14.680	15.770	16.510	14.660	1.110	7.572%	42.65万	0.00亿	0.000%
2026-05-19	14.800	14.660	15.120	14.300	-0.200	-1.346%	23.55万	0.00亿	0.000%
2026-05-18	15.660	14.860	15.660	14.700	-0.690	-4.437%	31.36万	0.00亿	0.000%
2026-05-15	15.660	15.550	16.320	15.510	-0.910	-5.529%	44.32万	0.00亿	0.000%
2026-05-14	17.470	16.460	17.980	16.460	-4.120	-20.019%	31.58万	0.00亿	0.000%
2026-05-13	21.000	20.580	21.060	20.370	-0.470	-2.233%	13.60万	0.00亿	0.000%
2026-05-12	21.290	21.050	21.390	20.950	-0.290	-1.359%	14.46万	0.00亿	0.000%
2026-05-11	20.620	21.340	21.460	20.160	0.900	4.403%	23.82万	0.00亿	0.000%
2026-05-08	20.780	20.440	20.960	20.370	-0.400	-1.919%	14.52万	0.00亿	0.000%
2026-05-07	21.070	20.840	21.380	20.660	-0.150	-0.715%	14.40万	0.00亿	0.000%
2026-05-06	21.060	20.990	21.370	20.860	-0.130	-0.616%	15.55万	0.00亿	0.000%
2026-04-30	21.060	21.120	21.570	20.810	-0.070	-0.330%	14.08万	0.00亿	0.000%
2026-04-29	21.800	21.190	21.860	20.780	-0.600	-2.754%	21.19万	0.00亿	0.000%
2026-04-28	21.560	21.790	22.910	21.560	0.470	2.205%	27.42万	0.00亿	0.000%
2026-04-27	21.290	21.320	21.550	21.130	0.030	0.141%	8.13万	0.00亿	0.000%
2026-04-24	21.020	21.290	21.710	20.730	0.010	0.047%	11.79万	0.00亿	0.000%
2026-04-23	21.930	21.280	22.070	21.040	-0.650	-2.964%	14.42万	0.00亿	0.000%
2026-04-22	21.610	21.930	22.160	21.560	0.220	1.013%	10.85万	0.00亿	0.000%
2026-04-21	21.920	21.710	22.230	21.530	-0.220	-1.003%	9.21万	0.00亿	0.000%
2026-04-20	21.650	21.930	22.290	21.640	0.230	1.060%	13.32万	0.00亿	0.000%
2026-04-17	22.310	21.700	22.460	21.570	-0.740	-3.298%	14.32万	0.00亿	0.000%
2026-04-16	22.090	22.440	22.590	21.760	0.350	1.584%	15.00万	0.00亿	0.000%
2026-04-15	22.450	22.090	22.570	21.680	0.150	0.684%	17.74万	0.00亿	0.000%
2026-04-14	21.610	21.940	21.960	21.320	0.410	1.904%	11.99万	0.00亿	0.000%
2026-04-13	21.790	21.530	21.860	21.480	0.000	0.000%	10.96万	0.00亿	0.000%
2026-04-10	21.540	21.960	22.340	21.540	0.000	0.000%	15.33万	0.00亿	0.000%
2026-04-09	21.430	21.590	22.380	21.430	0.000	0.000%	14.79万	0.00亿	0.000%
2026-04-08	21.900	21.680	22.040	21.370	0.000	0.000%	14.88万	0.00亿	0.000%
2026-04-07	21.670	21.460	21.870	21.060	0.000	0.000%	11.88万	0.00亿	0.000%
2026-04-03	21.920	21.450	22.090	21.420	0.000	0.000%	14.74万	0.00亿	0.000%
2026-04-02	22.160	22.260	22.520	21.900	0.000	0.000%	16.76万	0.00亿	0.000%
2026-04-01	21.180	22.400	22.430	20.920	0.000	0.000%	23.80万	0.00亿	0.000%