博世科（300422）历史行情
以下为博世科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 | 4.050 | 4.100 | 4.110 | 3.950 | 0.010 | 0.244% | 783.30万 | 0.32亿 | 1.516% |
| 2026-10-08 | 4.110 | 4.090 | 4.160 | 4.040 | -0.010 | -0.244% | 7.66万 | 0.00亿 | 0.000% |
| 2026-10-07 | 4.170 | 4.100 | 4.180 | 4.040 | -0.030 | -0.726% | 673.43万 | 0.28亿 | 1.303% |
| 2026-10-06 | 4.170 | 4.100 | 4.180 | 4.040 | -0.030 | -0.726% | 673.43万 | 0.28亿 | 1.303% |
| 2026-10-05 | 4.170 | 4.100 | 4.180 | 4.040 | -0.030 | -0.726% | 673.43万 | 0.28亿 | 1.303% |
| 2026-10-02 | 4.170 | 4.100 | 4.180 | 4.040 | -0.030 | -0.726% | 673.43万 | 0.28亿 | 1.303% |
| 2026-10-01 | 4.170 | 4.100 | 4.180 | 4.040 | -0.030 | -0.726% | 673.43万 | 0.28亿 | 1.303% |
| 2026-09-30 | 4.170 | 4.100 | 4.180 | 4.040 | -0.030 | -0.726% | 6.73万 | 0.00亿 | 0.000% |
| 2026-09-29 | 4.000 | 4.130 | 4.170 | 4.000 | 0.090 | 2.228% | 8.34万 | 0.00亿 | 0.000% |
| 2026-09-28 | 4.060 | 4.040 | 4.080 | 4.000 | -0.020 | -0.493% | 7.40万 | 0.00亿 | 0.000% |
| 2026-09-27 | 4.030 | 4.060 | 4.080 | 3.980 | 0.040 | 0.995% | 666.50万 | 0.27亿 | 1.290% |
| 2026-09-24 | 4.030 | 4.060 | 4.080 | 3.980 | 0.040 | 0.995% | 6.67万 | 0.00亿 | 0.000% |
| 2026-09-23 | 4.100 | 4.020 | 4.120 | 3.990 | -0.110 | -2.663% | 8.51万 | 0.00亿 | 0.000% |
| 2026-09-22 | 4.080 | 4.130 | 4.140 | 4.030 | 0.060 | 1.474% | 9.22万 | 0.00亿 | 0.000% |
| 2026-09-21 | 4.040 | 4.070 | 4.100 | 4.000 | 0.060 | 1.496% | 7.47万 | 0.00亿 | 0.000% |
| 2026-09-18 | 4.030 | 4.010 | 4.040 | 3.980 | 0.030 | 0.754% | 7.74万 | 0.00亿 | 0.000% |
| 2026-09-17 | 3.990 | 3.980 | 4.000 | 3.900 | -0.020 | -0.500% | 7.64万 | 0.00亿 | 0.000% |
| 2026-09-16 | 3.940 | 4.000 | 4.040 | 3.900 | 0.060 | 1.523% | 8.10万 | 0.00亿 | 0.000% |
| 2026-09-15 | 4.140 | 3.940 | 4.140 | 3.940 | -0.210 | -5.060% | 14.51万 | 0.00亿 | 0.000% |
| 2026-09-14 | 4.170 | 4.150 | 4.200 | 4.110 | -0.030 | -0.718% | 14.00万 | 0.00亿 | 0.000% |
| 2026-09-11 | 4.350 | 4.180 | 4.410 | 4.120 | -0.220 | -5.000% | 15.98万 | 0.00亿 | 0.000% |
| 2026-09-10 | 4.330 | 4.400 | 4.590 | 4.260 | 0.080 | 1.852% | 20.48万 | 0.00亿 | 0.000% |
| 2026-09-09 | 4.210 | 4.320 | 4.340 | 4.190 | 0.090 | 2.128% | 12.43万 | 0.00亿 | 0.000% |
| 2026-09-08 | 4.150 | 4.230 | 4.240 | 4.140 | 0.080 | 1.928% | 8.75万 | 0.00亿 | 0.000% |
| 2026-09-07 | 4.190 | 4.150 | 4.220 | 4.150 | -0.030 | -0.718% | 8.54万 | 0.00亿 | 0.000% |
| 2026-09-04 | 4.150 | 4.180 | 4.260 | 4.120 | 0.040 | 0.966% | 10.88万 | 0.00亿 | 0.000% |
| 2026-09-03 | 4.260 | 4.140 | 4.290 | 4.120 | -0.080 | -1.896% | 9.38万 | 0.00亿 | 0.000% |
| 2026-09-02 | 4.220 | 4.220 | 4.250 | 4.140 | -0.030 | -0.706% | 9.46万 | 0.00亿 | 0.000% |
| 2026-09-01 | 4.180 | 4.250 | 4.260 | 4.180 | 0.050 | 1.190% | 9.21万 | 0.00亿 | 0.000% |
| 2026-08-31 | 4.210 | 4.200 | 4.240 | 4.170 | 0.000 | 0.000% | 11.52万 | 0.00亿 | 0.000% |
| 2026-08-28 | 4.160 | 4.200 | 4.230 | 4.130 | 0.040 | 0.962% | 9.05万 | 0.00亿 | 0.000% |
| 2026-08-27 | 4.170 | 4.160 | 4.200 | 4.120 | -0.010 | -0.240% | 8.37万 | 0.00亿 | 0.000% |
| 2026-08-26 | 4.160 | 4.170 | 4.200 | 4.120 | 0.010 | 0.240% | 9.10万 | 0.00亿 | 0.000% |
| 2026-08-25 | 4.040 | 4.160 | 4.170 | 4.030 | 0.090 | 2.211% | 11.84万 | 0.00亿 | 0.000% |
| 2026-08-24 | 4.100 | 4.070 | 4.140 | 4.020 | -0.040 | -0.973% | 10.59万 | 0.00亿 | 0.000% |
| 2026-08-21 | 4.050 | 4.110 | 4.120 | 4.010 | 0.030 | 0.735% | 11.25万 | 0.00亿 | 0.000% |
| 2026-08-20 | 4.050 | 4.080 | 4.100 | 4.020 | 0.080 | 2.000% | 11.41万 | 0.00亿 | 0.000% |
| 2026-08-19 | 4.120 | 4.000 | 4.180 | 3.980 | -0.160 | -3.846% | 14.96万 | 0.00亿 | 0.000% |
| 2026-08-18 | 4.290 | 4.160 | 4.290 | 4.110 | -0.110 | -2.576% | 18.51万 | 0.00亿 | 0.000% |
| 2026-08-17 | 4.230 | 4.270 | 4.320 | 4.120 | 0.010 | 0.235% | 26.41万 | 0.00亿 | 0.000% |
| 2026-08-14 | 4.310 | 4.260 | 4.350 | 4.130 | -0.410 | -8.779% | 35.66万 | 0.00亿 | 0.000% |
| 2026-08-13 | 4.680 | 4.670 | 4.720 | 4.620 | -0.020 | -0.426% | 9.99万 | 0.00亿 | 0.000% |
| 2026-08-12 | 4.650 | 4.690 | 4.710 | 4.600 | 0.080 | 1.735% | 10.15万 | 0.00亿 | 0.000% |
| 2026-08-11 | 4.640 | 4.610 | 4.680 | 4.570 | -0.050 | -1.073% | 10.29万 | 0.00亿 | 0.000% |
| 2026-08-10 | 4.470 | 4.660 | 4.660 | 4.440 | 0.190 | 4.251% | 12.48万 | 0.00亿 | 0.000% |
| 2026-08-07 | 4.500 | 4.470 | 4.520 | 4.390 | -0.050 | -1.106% | 9.77万 | 0.00亿 | 0.000% |
| 2026-08-06 | 4.420 | 4.520 | 4.530 | 4.400 | 0.090 | 2.032% | 11.46万 | 0.00亿 | 0.000% |
| 2026-08-05 | 4.410 | 4.430 | 4.520 | 4.360 | 0.010 | 0.226% | 11.40万 | 0.00亿 | 0.000% |
| 2026-08-04 | 4.440 | 4.420 | 4.490 | 4.390 | 0.020 | 0.455% | 9.95万 | 0.00亿 | 0.000% |
| 2026-08-03 | 4.300 | 4.400 | 4.410 | 4.250 | 0.130 | 3.044% | 11.09万 | 0.00亿 | 0.000% |
| 2026-07-31 | 4.240 | 4.270 | 4.310 | 4.190 | 0.080 | 1.909% | 10.75万 | 0.00亿 | 0.000% |
| 2026-07-30 | 4.210 | 4.190 | 4.350 | 4.150 | -0.040 | -0.946% | 12.26万 | 0.00亿 | 0.000% |
| 2026-07-29 | 4.180 | 4.230 | 4.290 | 4.150 | 0.060 | 1.439% | 10.08万 | 0.00亿 | 0.000% |
| 2026-07-28 | 4.150 | 4.170 | 4.250 | 4.150 | -0.010 | -0.239% | 7.95万 | 0.00亿 | 0.000% |
| 2026-07-27 | 4.110 | 4.180 | 4.250 | 4.090 | 0.070 | 1.703% | 8.71万 | 0.00亿 | 0.000% |
| 2026-07-24 | 4.150 | 4.110 | 4.230 | 4.030 | -0.090 | -2.143% | 10.33万 | 0.00亿 | 0.000% |
| 2026-07-23 | 3.980 | 4.200 | 4.220 | 3.940 | 0.210 | 5.263% | 11.62万 | 0.00亿 | 0.000% |
| 2026-07-22 | 3.990 | 3.990 | 4.130 | 3.970 | -0.060 | -1.481% | 10.87万 | 0.00亿 | 0.000% |
| 2026-07-21 | 4.130 | 4.050 | 4.140 | 3.860 | -0.090 | -2.174% | 15.98万 | 0.00亿 | 0.000% |
| 2026-07-20 | 4.240 | 4.140 | 4.400 | 4.090 | -0.100 | -2.358% | 14.61万 | 0.00亿 | 0.000% |
| 2026-07-17 | 4.410 | 4.240 | 4.500 | 4.210 | -0.190 | -4.289% | 13.10万 | 0.00亿 | 0.000% |
| 2026-07-16 | 4.380 | 4.430 | 4.510 | 4.340 | 0.020 | 0.454% | 9.13万 | 0.00亿 | 0.000% |
| 2026-07-15 | 4.280 | 4.410 | 4.440 | 4.260 | 0.090 | 2.083% | 10.73万 | 0.00亿 | 0.000% |
| 2026-07-14 | 4.170 | 4.320 | 4.320 | 4.080 | 0.140 | 3.349% | 13.73万 | 0.00亿 | 0.000% |
| 2026-07-13 | 4.450 | 4.180 | 4.450 | 4.150 | -0.260 | -5.856% | 15.84万 | 0.00亿 | 0.000% |
| 2026-07-10 | 4.350 | 4.440 | 4.520 | 4.250 | 0.090 | 2.069% | 14.28万 | 0.00亿 | 0.000% |
| 2026-07-09 | 4.350 | 4.350 | 4.440 | 4.230 | -0.020 | -0.458% | 15.31万 | 0.00亿 | 0.000% |
| 2026-07-08 | 4.480 | 4.370 | 4.530 | 4.350 | -0.150 | -3.319% | 17.78万 | 0.00亿 | 0.000% |
| 2026-07-07 | 4.480 | 4.520 | 4.700 | 4.400 | -0.040 | -0.877% | 27.02万 | 0.00亿 | 0.000% |
| 2026-07-06 | 4.430 | 4.560 | 4.700 | 4.390 | 0.100 | 2.242% | 25.48万 | 0.00亿 | 0.000% |
| 2026-07-03 | 4.300 | 4.460 | 4.490 | 4.260 | 0.170 | 3.963% | 16.97万 | 0.00亿 | 0.000% |
| 2026-07-02 | 4.260 | 4.290 | 4.480 | 4.260 | -0.040 | -0.924% | 16.34万 | 0.00亿 | 0.000% |
| 2026-07-01 | 4.200 | 4.330 | 4.410 | 4.180 | 0.120 | 2.850% | 14.15万 | 0.00亿 | 0.000% |
| 2026-06-30 | 4.250 | 4.210 | 4.300 | 4.150 | -0.050 | -1.174% | 14.78万 | 0.00亿 | 0.000% |
| 2026-06-29 | 4.360 | 4.260 | 4.470 | 4.180 | -0.110 | -2.517% | 14.20万 | 0.00亿 | 0.000% |
| 2026-06-26 | 4.470 | 4.370 | 4.550 | 4.360 | -0.150 | -3.319% | 11.81万 | 0.00亿 | 0.000% |
| 2026-06-25 | 4.600 | 4.520 | 4.630 | 4.470 | -0.090 | -1.952% | 9.60万 | 0.00亿 | 0.000% |
| 2026-06-24 | 4.890 | 4.610 | 4.890 | 4.520 | -0.280 | -5.726% | 15.25万 | 0.00亿 | 0.000% |
| 2026-06-23 | 4.750 | 4.890 | 4.990 | 4.740 | 0.090 | 1.875% | 10.52万 | 0.00亿 | 0.000% |
| 2026-06-22 | 4.760 | 4.800 | 4.810 | 4.580 | 0.010 | 0.209% | 11.26万 | 0.00亿 | 0.000% |
| 2026-06-18 | 4.780 | 4.790 | 4.870 | 4.690 | -0.030 | -0.622% | 9.25万 | 0.00亿 | 0.000% |
| 2026-06-17 | 4.940 | 4.820 | 4.950 | 4.790 | -0.140 | -2.823% | 8.82万 | 0.00亿 | 0.000% |
| 2026-06-16 | 4.880 | 4.960 | 5.010 | 4.760 | 0.040 | 0.813% | 10.04万 | 0.00亿 | 0.000% |
| 2026-06-15 | 4.920 | 4.920 | 5.090 | 4.840 | 0.010 | 0.204% | 11.19万 | 0.00亿 | 0.000% |
| 2026-06-12 | 4.960 | 4.910 | 5.010 | 4.830 | 0.000 | 0.000% | 9.33万 | 0.00亿 | 0.000% |
| 2026-06-11 | 4.940 | 4.910 | 5.040 | 4.860 | -0.090 | -1.800% | 9.76万 | 0.00亿 | 0.000% |
| 2026-06-10 | 5.090 | 5.000 | 5.120 | 4.840 | -0.080 | -1.575% | 11.53万 | 0.00亿 | 0.000% |
| 2026-06-09 | 5.110 | 5.080 | 5.180 | 5.000 | -0.010 | -0.196% | 11.09万 | 0.00亿 | 0.000% |
| 2026-06-08 | 5.040 | 5.090 | 5.310 | 5.000 | -0.150 | -2.863% | 13.20万 | 0.00亿 | 0.000% |
| 2026-06-05 | 5.210 | 5.240 | 5.320 | 4.970 | 0.030 | 0.576% | 17.25万 | 0.00亿 | 0.000% |
| 2026-06-04 | 5.320 | 5.210 | 5.420 | 5.150 | -0.140 | -2.617% | 15.01万 | 0.00亿 | 0.000% |
| 2026-06-03 | 5.360 | 5.350 | 5.420 | 5.260 | -0.050 | -0.926% | 11.63万 | 0.00亿 | 0.000% |
| 2026-06-02 | 5.440 | 5.400 | 5.530 | 5.290 | -0.090 | -1.639% | 13.83万 | 0.00亿 | 0.000% |
| 2026-06-01 | 5.300 | 5.490 | 5.630 | 5.210 | 0.250 | 4.771% | 22.45万 | 0.00亿 | 0.000% |
| 2026-05-29 | 5.450 | 5.240 | 5.520 | 5.190 | -0.200 | -3.676% | 14.01万 | 0.00亿 | 0.000% |
| 2026-05-28 | 5.420 | 5.440 | 5.490 | 5.260 | 0.040 | 0.741% | 14.31万 | 0.00亿 | 0.000% |
| 2026-05-27 | 5.530 | 5.400 | 5.530 | 5.320 | -0.110 | -1.996% | 13.15万 | 0.00亿 | 0.000% |
| 2026-05-26 | 5.670 | 5.510 | 5.670 | 5.350 | -0.120 | -2.131% | 12.08万 | 0.00亿 | 0.000% |
| 2026-05-25 | 5.690 | 5.630 | 5.830 | 5.560 | -0.060 | -1.054% | 13.87万 | 0.00亿 | 0.000% |
| 2026-05-22 | 5.610 | 5.690 | 5.720 | 5.540 | 0.100 | 1.789% | 15.29万 | 0.00亿 | 0.000% |
| 2026-05-21 | 5.750 | 5.590 | 5.910 | 5.560 | -0.160 | -2.783% | 17.95万 | 0.00亿 | 0.000% |
| 2026-05-20 | 5.870 | 5.750 | 5.950 | 5.710 | -0.130 | -2.211% | 14.90万 | 0.00亿 | 0.000% |
| 2026-05-19 | 5.900 | 5.880 | 5.950 | 5.800 | -0.030 | -0.508% | 18.68万 | 0.00亿 | 0.000% |
| 2026-05-18 | 5.850 | 5.910 | 5.970 | 5.770 | 0.040 | 0.681% | 16.77万 | 0.00亿 | 0.000% |
| 2026-05-15 | 5.790 | 5.870 | 5.940 | 5.730 | 0.050 | 0.859% | 22.22万 | 0.00亿 | 0.000% |
| 2026-05-14 | 6.010 | 5.820 | 6.050 | 5.810 | -0.210 | -3.483% | 26.82万 | 0.00亿 | 0.000% |
| 2026-05-13 | 5.900 | 6.030 | 6.150 | 5.850 | 0.190 | 3.253% | 32.04万 | 0.00亿 | 0.000% |
| 2026-05-12 | 5.760 | 5.840 | 5.970 | 5.740 | 0.040 | 0.690% | 27.89万 | 0.00亿 | 0.000% |
| 2026-05-11 | 5.870 | 5.800 | 5.900 | 5.700 | -0.090 | -1.528% | 25.12万 | 0.00亿 | 0.000% |
| 2026-05-08 | 5.820 | 5.890 | 5.940 | 5.770 | 0.040 | 0.684% | 30.66万 | 0.00亿 | 0.000% |
| 2026-05-07 | 5.700 | 5.850 | 6.100 | 5.670 | 0.130 | 2.273% | 36.89万 | 0.00亿 | 0.000% |
| 2026-05-06 | 5.630 | 5.720 | 5.820 | 5.590 | 0.120 | 2.143% | 32.73万 | 0.00亿 | 0.000% |
| 2026-04-30 | 5.720 | 5.600 | 5.770 | 5.560 | -0.120 | -2.098% | 38.44万 | 0.00亿 | 0.000% |
| 2026-04-29 | 5.520 | 5.720 | 5.820 | 5.420 | 0.100 | 1.779% | 61.47万 | 0.00亿 | 0.000% |
| 2026-04-28 | 5.450 | 5.620 | 5.880 | 5.400 | 0.100 | 1.812% | 74.33万 | 0.00亿 | 0.000% |
| 2026-04-27 | 5.570 | 5.520 | 5.870 | 5.350 | -0.040 | -0.719% | 83.10万 | 0.00亿 | 0.000% |
| 2026-04-24 | 5.410 | 5.560 | 5.560 | 5.210 | 0.930 | 20.086% | 38.70万 | 0.00亿 | 0.000% |
| 2026-04-23 | 4.650 | 4.630 | 4.690 | 4.580 | 0.000 | 0.000% | 8.57万 | 0.00亿 | 0.000% |
| 2026-04-22 | 4.650 | 4.630 | 4.670 | 4.560 | -0.020 | -0.430% | 5.77万 | 0.00亿 | 0.000% |
| 2026-04-21 | 4.600 | 4.650 | 4.660 | 4.560 | 0.040 | 0.868% | 7.37万 | 0.00亿 | 0.000% |
| 2026-04-20 | 4.550 | 4.610 | 4.630 | 4.520 | 0.060 | 1.319% | 7.07万 | 0.00亿 | 0.000% |
| 2026-04-17 | 4.660 | 4.550 | 4.660 | 4.520 | -0.110 | -2.361% | 6.77万 | 0.00亿 | 0.000% |
| 2026-04-16 | 4.540 | 4.660 | 4.670 | 4.470 | 0.140 | 3.097% | 8.58万 | 0.00亿 | 0.000% |
| 2026-04-15 | 4.680 | 4.520 | 4.700 | 4.510 | -0.130 | -2.796% | 8.67万 | 0.00亿 | 0.000% |
| 2026-04-14 | 4.730 | 4.650 | 4.750 | 4.560 | -0.050 | -1.064% | 8.12万 | 0.00亿 | 0.000% |
| 2026-04-13 | 4.660 | 4.700 | 4.700 | 4.600 | 0.000 | 0.000% | 7.84万 | 0.00亿 | 0.000% |
| 2026-04-10 | 4.630 | 4.670 | 4.770 | 4.600 | 0.000 | 0.000% | 9.79万 | 0.00亿 | 0.000% |
| 2026-04-09 | 4.780 | 4.610 | 4.830 | 4.570 | 0.000 | 0.000% | 11.54万 | 0.00亿 | 0.000% |
| 2026-04-08 | 4.800 | 4.800 | 4.880 | 4.730 | 0.000 | 0.000% | 9.38万 | 0.00亿 | 0.000% |
| 2026-04-07 | 4.540 | 4.710 | 4.750 | 4.470 | 0.000 | 0.000% | 13.14万 | 0.00亿 | 0.000% |
| 2026-04-03 | 4.820 | 4.470 | 4.890 | 4.450 | 0.000 | 0.000% | 14.71万 | 0.00亿 | 0.000% |
| 2026-04-02 | 4.990 | 4.840 | 5.030 | 4.790 | 0.000 | 0.000% | 9.11万 | 0.00亿 | 0.000% |
| 2026-04-01 | 5.020 | 4.990 | 5.090 | 4.930 | 0.000 | 0.000% | 6.50万 | 0.00亿 | 0.000% |