博思软件（300525）历史行情
以下为博思软件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 | 7.690 | 7.570 | 7.730 | 7.550 | -0.110 | -1.432% | 469.10万 | 0.36亿 | 0.762% |
| 2026-10-07 | 7.780 | 7.680 | 7.820 | 7.650 | -0.100 | -1.285% | 660.77万 | 0.51亿 | 1.074% |
| 2026-10-06 | 7.780 | 7.680 | 7.820 | 7.650 | -0.100 | -1.285% | 660.77万 | 0.51亿 | 1.074% |
| 2026-10-05 | 7.780 | 7.680 | 7.820 | 7.650 | -0.100 | -1.285% | 660.77万 | 0.51亿 | 1.074% |
| 2026-10-02 | 7.780 | 7.680 | 7.820 | 7.650 | -0.100 | -1.285% | 660.77万 | 0.51亿 | 1.074% |
| 2026-10-01 | 7.780 | 7.680 | 7.820 | 7.650 | -0.100 | -1.285% | 660.77万 | 0.51亿 | 1.074% |
| 2026-09-30 | 7.780 | 7.680 | 7.820 | 7.650 | -0.100 | -1.285% | 6.61万 | 0.00亿 | 0.000% |
| 2026-09-29 | 7.680 | 7.780 | 7.840 | 7.640 | 0.100 | 1.302% | 7.23万 | 0.00亿 | 0.000% |
| 2026-09-28 | 7.730 | 7.680 | 7.760 | 7.580 | -0.050 | -0.647% | 8.37万 | 0.00亿 | 0.000% |
| 2026-09-27 | 7.800 | 7.730 | 7.840 | 7.710 | -0.080 | -1.024% | 732.40万 | 0.57亿 | 1.190% |
| 2026-09-24 | 7.800 | 7.730 | 7.840 | 7.710 | -0.080 | -1.024% | 7.32万 | 0.00亿 | 0.000% |
| 2026-09-23 | 8.080 | 7.810 | 8.080 | 7.800 | -0.230 | -2.861% | 11.89万 | 0.00亿 | 0.000% |
| 2026-09-22 | 7.880 | 8.040 | 8.150 | 7.880 | 0.200 | 2.551% | 15.56万 | 0.00亿 | 0.000% |
| 2026-09-21 | 7.750 | 7.840 | 7.850 | 7.740 | 0.120 | 1.554% | 10.44万 | 0.00亿 | 0.000% |
| 2026-09-18 | 7.670 | 7.720 | 7.810 | 7.660 | 0.090 | 1.180% | 8.91万 | 0.00亿 | 0.000% |
| 2026-09-17 | 7.700 | 7.630 | 7.750 | 7.600 | -0.090 | -1.166% | 6.09万 | 0.00亿 | 0.000% |
| 2026-09-16 | 7.700 | 7.720 | 7.760 | 7.580 | 0.010 | 0.130% | 8.97万 | 0.00亿 | 0.000% |
| 2026-09-15 | 7.790 | 7.710 | 7.910 | 7.710 | -0.070 | -0.900% | 9.30万 | 0.00亿 | 0.000% |
| 2026-09-14 | 7.680 | 7.780 | 7.860 | 7.650 | 0.120 | 1.567% | 10.33万 | 0.00亿 | 0.000% |
| 2026-09-11 | 7.790 | 7.660 | 7.810 | 7.520 | -0.260 | -3.283% | 15.31万 | 0.00亿 | 0.000% |
| 2026-09-10 | 8.020 | 7.920 | 8.110 | 7.900 | -0.090 | -1.124% | 7.98万 | 0.00亿 | 0.000% |
| 2026-09-09 | 8.240 | 8.010 | 8.240 | 8.000 | -0.240 | -2.909% | 13.93万 | 0.00亿 | 0.000% |
| 2026-09-08 | 8.250 | 8.250 | 8.370 | 8.160 | 0.000 | 0.000% | 7.67万 | 0.00亿 | 0.000% |
| 2026-09-07 | 8.310 | 8.250 | 8.410 | 8.200 | -0.090 | -1.079% | 11.65万 | 0.00亿 | 0.000% |
| 2026-09-04 | 8.310 | 8.340 | 8.600 | 8.300 | 0.100 | 1.214% | 17.31万 | 0.00亿 | 0.000% |
| 2026-09-03 | 8.410 | 8.240 | 8.470 | 8.230 | -0.140 | -1.671% | 9.32万 | 0.00亿 | 0.000% |
| 2026-09-02 | 8.430 | 8.380 | 8.480 | 8.250 | -0.110 | -1.296% | 10.88万 | 0.00亿 | 0.000% |
| 2026-09-01 | 8.310 | 8.490 | 8.530 | 8.250 | 0.190 | 2.289% | 17.47万 | 0.00亿 | 0.000% |
| 2026-08-31 | 8.070 | 8.300 | 8.360 | 8.010 | 0.140 | 1.716% | 13.57万 | 0.00亿 | 0.000% |
| 2026-08-28 | 8.250 | 8.160 | 8.380 | 8.150 | -0.050 | -0.609% | 15.03万 | 0.00亿 | 0.000% |
| 2026-08-27 | 8.160 | 8.210 | 8.250 | 8.140 | 0.020 | 0.244% | 8.33万 | 0.00亿 | 0.000% |
| 2026-08-26 | 8.160 | 8.190 | 8.270 | 8.100 | 0.030 | 0.368% | 9.54万 | 0.00亿 | 0.000% |
| 2026-08-25 | 7.960 | 8.160 | 8.200 | 7.930 | 0.200 | 2.513% | 11.45万 | 0.00亿 | 0.000% |
| 2026-08-24 | 8.140 | 7.960 | 8.160 | 7.910 | -0.160 | -1.970% | 9.20万 | 0.00亿 | 0.000% |
| 2026-08-21 | 8.190 | 8.120 | 8.190 | 8.030 | -0.080 | -0.976% | 7.49万 | 0.00亿 | 0.000% |
| 2026-08-20 | 8.160 | 8.200 | 8.280 | 8.100 | 0.090 | 1.110% | 9.43万 | 0.00亿 | 0.000% |
| 2026-08-19 | 8.410 | 8.110 | 8.450 | 8.070 | -0.390 | -4.588% | 17.94万 | 0.00亿 | 0.000% |
| 2026-08-18 | 8.620 | 8.500 | 8.620 | 8.350 | -0.160 | -1.848% | 19.15万 | 0.00亿 | 0.000% |
| 2026-08-17 | 8.730 | 8.660 | 8.740 | 8.480 | -0.080 | -0.915% | 15.73万 | 0.00亿 | 0.000% |
| 2026-08-14 | 8.860 | 8.740 | 9.010 | 8.570 | -0.140 | -1.577% | 22.13万 | 0.00亿 | 0.000% |
| 2026-08-13 | 9.040 | 8.880 | 9.350 | 8.880 | -0.010 | -0.112% | 33.03万 | 0.00亿 | 0.000% |
| 2026-08-12 | 8.930 | 8.890 | 9.030 | 8.810 | -0.040 | -0.448% | 16.82万 | 0.00亿 | 0.000% |
| 2026-08-11 | 9.050 | 8.930 | 9.090 | 8.850 | -0.070 | -0.778% | 18.68万 | 0.00亿 | 0.000% |
| 2026-08-10 | 9.150 | 9.000 | 9.200 | 8.910 | -0.020 | -0.222% | 20.84万 | 0.00亿 | 0.000% |
| 2026-08-07 | 9.280 | 9.020 | 9.320 | 8.760 | -0.400 | -4.246% | 40.29万 | 0.00亿 | 0.000% |
| 2026-08-06 | 9.110 | 9.420 | 9.840 | 9.060 | 0.050 | 0.534% | 50.44万 | 0.00亿 | 0.000% |
| 2026-08-05 | 8.990 | 9.370 | 9.720 | 8.970 | 0.360 | 3.996% | 50.23万 | 0.00亿 | 0.000% |
| 2026-08-04 | 8.940 | 9.010 | 9.210 | 8.940 | 0.000 | 0.000% | 29.93万 | 0.00亿 | 0.000% |
| 2026-08-03 | 9.320 | 9.010 | 9.350 | 8.860 | -0.350 | -3.739% | 49.79万 | 0.00亿 | 0.000% |
| 2026-07-31 | 8.160 | 9.360 | 9.890 | 8.160 | 1.120 | 13.592% | 84.57万 | 0.00亿 | 0.000% |
| 2026-07-30 | 8.000 | 8.240 | 8.380 | 8.000 | 0.210 | 2.615% | 23.96万 | 0.00亿 | 0.000% |
| 2026-07-29 | 7.910 | 8.030 | 8.090 | 7.890 | 0.150 | 1.904% | 18.20万 | 0.00亿 | 0.000% |
| 2026-07-28 | 7.650 | 7.880 | 7.920 | 7.630 | 0.180 | 2.338% | 16.81万 | 0.00亿 | 0.000% |
| 2026-07-27 | 7.450 | 7.700 | 7.710 | 7.400 | 0.250 | 3.356% | 12.97万 | 0.00亿 | 0.000% |
| 2026-07-24 | 7.640 | 7.450 | 7.700 | 7.450 | -0.270 | -3.497% | 10.38万 | 0.00亿 | 0.000% |
| 2026-07-23 | 7.630 | 7.720 | 7.730 | 7.530 | 0.040 | 0.521% | 10.89万 | 0.00亿 | 0.000% |
| 2026-07-22 | 7.760 | 7.680 | 7.770 | 7.550 | -0.150 | -1.916% | 18.11万 | 0.00亿 | 0.000% |
| 2026-07-21 | 7.620 | 7.830 | 7.880 | 7.620 | 0.170 | 2.219% | 23.30万 | 0.00亿 | 0.000% |
| 2026-07-20 | 7.540 | 7.660 | 7.720 | 7.520 | 0.160 | 2.133% | 19.11万 | 0.00亿 | 0.000% |
| 2026-07-17 | 7.700 | 7.500 | 7.840 | 7.470 | -0.210 | -2.724% | 18.67万 | 0.00亿 | 0.000% |
| 2026-07-16 | 7.540 | 7.710 | 7.820 | 7.450 | 0.150 | 1.984% | 17.83万 | 0.00亿 | 0.000% |
| 2026-07-15 | 7.320 | 7.560 | 7.650 | 7.290 | 0.210 | 2.857% | 15.25万 | 0.00亿 | 0.000% |
| 2026-07-14 | 7.470 | 7.350 | 7.500 | 7.220 | -0.090 | -1.210% | 12.96万 | 0.00亿 | 0.000% |
| 2026-07-13 | 7.570 | 7.440 | 7.690 | 7.390 | -0.180 | -2.362% | 15.81万 | 0.00亿 | 0.000% |
| 2026-07-10 | 7.390 | 7.620 | 7.800 | 7.310 | 0.170 | 2.282% | 17.45万 | 0.00亿 | 0.000% |
| 2026-07-09 | 7.410 | 7.450 | 7.580 | 7.330 | -0.010 | -0.134% | 13.18万 | 0.00亿 | 0.000% |
| 2026-07-08 | 7.250 | 7.460 | 7.510 | 7.200 | 0.230 | 3.181% | 15.11万 | 0.00亿 | 0.000% |
| 2026-07-07 | 7.500 | 7.230 | 7.500 | 7.200 | -0.240 | -3.213% | 10.75万 | 0.00亿 | 0.000% |
| 2026-07-06 | 7.630 | 7.470 | 7.650 | 7.420 | -0.160 | -2.097% | 12.22万 | 0.00亿 | 0.000% |
| 2026-07-03 | 7.560 | 7.630 | 7.710 | 7.540 | 0.040 | 0.527% | 11.25万 | 0.00亿 | 0.000% |
| 2026-07-02 | 7.700 | 7.590 | 7.840 | 7.560 | -0.140 | -1.811% | 15.65万 | 0.00亿 | 0.000% |
| 2026-07-01 | 7.420 | 7.730 | 7.760 | 7.370 | 0.290 | 3.898% | 18.75万 | 0.00亿 | 0.000% |
| 2026-06-30 | 7.420 | 7.440 | 7.550 | 7.320 | 0.020 | 0.270% | 13.91万 | 0.00亿 | 0.000% |
| 2026-06-29 | 7.420 | 7.420 | 7.500 | 7.280 | -0.030 | -0.403% | 15.13万 | 0.00亿 | 0.000% |
| 2026-06-26 | 7.870 | 7.450 | 7.870 | 7.450 | -0.440 | -5.577% | 19.40万 | 0.00亿 | 0.000% |
| 2026-06-25 | 8.190 | 7.890 | 8.230 | 7.860 | -0.370 | -4.479% | 18.37万 | 0.00亿 | 0.000% |
| 2026-06-24 | 8.650 | 8.260 | 8.650 | 8.180 | -0.350 | -4.065% | 19.41万 | 0.00亿 | 0.000% |
| 2026-06-23 | 8.550 | 8.610 | 9.040 | 8.520 | -0.060 | -0.692% | 19.99万 | 0.00亿 | 0.000% |
| 2026-06-22 | 8.550 | 8.670 | 8.690 | 8.230 | 0.050 | 0.580% | 21.02万 | 0.00亿 | 0.000% |
| 2026-06-18 | 8.870 | 8.620 | 8.890 | 8.600 | -0.360 | -4.009% | 18.52万 | 0.00亿 | 0.000% |
| 2026-06-17 | 8.850 | 8.980 | 9.120 | 8.680 | 0.070 | 0.786% | 22.15万 | 0.00亿 | 0.000% |
| 2026-06-16 | 8.900 | 8.910 | 8.930 | 8.740 | -0.110 | -1.220% | 18.78万 | 0.00亿 | 0.000% |
| 2026-06-15 | 9.110 | 9.020 | 9.260 | 8.920 | -0.160 | -1.743% | 24.39万 | 0.00亿 | 0.000% |
| 2026-06-12 | 9.200 | 9.180 | 9.290 | 9.050 | 0.070 | 0.768% | 22.50万 | 0.00亿 | 0.000% |
| 2026-06-11 | 9.580 | 9.110 | 9.690 | 9.080 | -0.560 | -5.791% | 30.47万 | 0.00亿 | 0.000% |
| 2026-06-10 | 9.570 | 9.670 | 9.830 | 9.360 | 0.120 | 1.257% | 48.72万 | 0.00亿 | 0.000% |
| 2026-06-09 | 8.760 | 9.550 | 10.030 | 8.590 | 0.850 | 9.770% | 49.53万 | 0.00亿 | 0.000% |
| 2026-06-08 | 8.510 | 8.700 | 8.740 | 8.390 | -0.050 | -0.571% | 15.58万 | 0.00亿 | 0.000% |
| 2026-06-05 | 8.590 | 8.750 | 8.970 | 8.590 | 0.169 | 1.969% | 12.95万 | 0.00亿 | 0.000% |
| 2026-06-04 | 8.691 | 8.581 | 8.801 | 8.531 | -0.220 | -2.500% | 11.55万 | 0.00亿 | 0.000% |
| 2026-06-03 | 8.961 | 8.801 | 9.101 | 8.771 | -0.400 | -4.347% | 19.48万 | 0.00亿 | 0.000% |
| 2026-06-02 | 8.911 | 9.201 | 9.201 | 8.701 | 0.280 | 3.139% | 20.16万 | 0.00亿 | 0.000% |
| 2026-06-01 | 8.591 | 8.921 | 9.031 | 8.591 | 0.330 | 3.841% | 16.23万 | 0.00亿 | 0.000% |
| 2026-05-29 | 8.811 | 8.591 | 8.921 | 8.581 | -0.210 | -2.386% | 11.97万 | 0.00亿 | 0.000% |
| 2026-05-28 | 8.871 | 8.801 | 8.891 | 8.561 | -0.080 | -0.901% | 14.23万 | 0.00亿 | 0.000% |
| 2026-05-27 | 9.131 | 8.881 | 9.181 | 8.821 | -0.270 | -2.950% | 13.48万 | 0.00亿 | 0.000% |
| 2026-05-26 | 9.271 | 9.151 | 9.421 | 9.021 | -0.180 | -1.929% | 11.47万 | 0.00亿 | 0.000% |
| 2026-05-25 | 9.351 | 9.331 | 9.481 | 9.231 | -0.020 | -0.214% | 10.56万 | 0.00亿 | 0.000% |
| 2026-05-22 | 9.311 | 9.351 | 9.421 | 9.161 | 0.130 | 1.410% | 12.68万 | 0.00亿 | 0.000% |
| 2026-05-21 | 9.571 | 9.221 | 9.681 | 9.191 | -0.380 | -3.958% | 18.59万 | 0.00亿 | 0.000% |
| 2026-05-20 | 9.801 | 9.601 | 9.831 | 9.501 | -0.260 | -2.637% | 16.02万 | 0.00亿 | 0.000% |
| 2026-05-19 | 9.631 | 9.861 | 9.881 | 9.601 | 0.210 | 2.176% | 14.59万 | 0.00亿 | 0.000% |
| 2026-05-18 | 9.591 | 9.651 | 9.731 | 9.531 | 0.000 | 0.000% | 14.27万 | 0.00亿 | 0.000% |
| 2026-05-15 | 9.731 | 9.651 | 9.841 | 9.621 | -0.100 | -1.026% | 13.49万 | 0.00亿 | 0.000% |
| 2026-05-14 | 10.081 | 9.751 | 10.101 | 9.731 | -0.300 | -2.985% | 15.39万 | 0.00亿 | 0.000% |
| 2026-05-13 | 10.041 | 10.051 | 10.101 | 9.921 | 0.050 | 0.500% | 12.04万 | 0.00亿 | 0.000% |
| 2026-05-12 | 10.271 | 10.001 | 10.281 | 10.001 | -0.280 | -2.723% | 16.14万 | 0.00亿 | 0.000% |
| 2026-05-11 | 10.411 | 10.281 | 10.441 | 10.201 | -0.150 | -1.438% | 17.10万 | 0.00亿 | 0.000% |
| 2026-05-08 | 10.291 | 10.431 | 10.701 | 10.261 | 0.160 | 1.558% | 24.78万 | 0.00亿 | 0.000% |
| 2026-05-07 | 10.181 | 10.271 | 10.291 | 10.041 | 0.140 | 1.382% | 15.63万 | 0.00亿 | 0.000% |
| 2026-05-06 | 10.041 | 10.131 | 10.271 | 10.031 | 0.140 | 1.401% | 14.79万 | 0.00亿 | 0.000% |
| 2026-04-30 | 9.941 | 9.991 | 10.081 | 9.921 | 0.060 | 0.604% | 11.18万 | 0.00亿 | 0.000% |
| 2026-04-29 | 9.791 | 9.931 | 10.041 | 9.741 | 0.320 | 3.330% | 13.97万 | 0.00亿 | 0.000% |
| 2026-04-28 | 10.011 | 9.611 | 10.021 | 9.531 | -0.410 | -4.091% | 18.13万 | 0.00亿 | 0.000% |
| 2026-04-27 | 10.041 | 10.021 | 10.081 | 9.881 | -0.040 | -0.398% | 9.72万 | 0.00亿 | 0.000% |
| 2026-04-24 | 10.051 | 10.061 | 10.151 | 9.911 | -0.050 | -0.495% | 11.87万 | 0.00亿 | 0.000% |
| 2026-04-23 | 10.341 | 10.111 | 10.391 | 10.071 | -0.250 | -2.413% | 12.59万 | 0.00亿 | 0.000% |
| 2026-04-22 | 10.301 | 10.361 | 10.381 | 10.221 | 0.030 | 0.290% | 9.50万 | 0.00亿 | 0.000% |
| 2026-04-21 | 10.431 | 10.331 | 10.491 | 10.261 | -0.130 | -1.243% | 8.20万 | 0.00亿 | 0.000% |
| 2026-04-20 | 10.351 | 10.461 | 10.641 | 10.321 | 0.090 | 0.868% | 11.12万 | 0.00亿 | 0.000% |
| 2026-04-17 | 10.421 | 10.371 | 10.421 | 10.281 | -0.060 | -0.575% | 8.82万 | 0.00亿 | 0.000% |
| 2026-04-16 | 10.321 | 10.431 | 10.471 | 10.261 | 0.160 | 1.558% | 12.11万 | 0.00亿 | 0.000% |
| 2026-04-15 | 10.421 | 10.271 | 10.431 | 10.251 | -0.100 | -0.964% | 8.13万 | 0.00亿 | 0.000% |
| 2026-04-14 | 10.411 | 10.371 | 10.441 | 10.241 | 0.110 | 1.072% | 9.50万 | 0.00亿 | 0.000% |
| 2026-04-13 | 10.241 | 10.261 | 10.301 | 10.191 | -0.070 | -0.678% | 7.47万 | 0.00亿 | 0.000% |
| 2026-04-10 | 10.291 | 10.331 | 10.421 | 10.271 | 0.000 | 0.000% | 11.52万 | 0.00亿 | 0.000% |
| 2026-04-09 | 10.441 | 10.201 | 10.441 | 10.181 | 0.000 | 0.000% | 11.94万 | 0.00亿 | 0.000% |
| 2026-04-08 | 10.141 | 10.501 | 10.531 | 10.121 | 0.000 | 0.000% | 18.60万 | 0.00亿 | 0.000% |
| 2026-04-07 | 9.851 | 9.931 | 9.981 | 9.851 | 0.000 | 0.000% | 6.42万 | 0.00亿 | 0.000% |
| 2026-04-03 | 10.051 | 9.901 | 10.091 | 9.821 | 0.000 | 0.000% | 8.57万 | 0.00亿 | 0.000% |
| 2026-04-02 | 10.281 | 9.991 | 10.291 | 9.931 | 0.000 | 0.000% | 11.22万 | 0.00亿 | 0.000% |
| 2026-04-01 | 10.321 | 10.311 | 10.351 | 10.191 | 0.000 | 0.000% | 9.16万 | 0.00亿 | 0.000% |