博汇股份（300839）历史行情

以下为博汇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
2026-10-02	12.720	12.450	12.760	12.320	-0.260	-2.046%	441.22万	0.55亿	1.558%
2026-10-01	12.720	12.450	12.760	12.320	-0.260	-2.046%	441.22万	0.55亿	1.558%
2026-09-30	12.720	12.450	12.760	12.320	-0.260	-2.046%	4.41万	0.00亿	0.000%
2026-09-29	12.580	12.710	12.860	12.550	0.140	1.114%	3.68万	0.00亿	0.000%
2026-09-28	13.000	12.570	13.100	12.440	-0.510	-3.899%	5.29万	0.00亿	0.000%
2026-09-27	13.300	13.080	13.360	13.020	-0.130	-0.984%	471.14万	0.62亿	1.664%
2026-09-24	13.300	13.080	13.360	13.020	-0.130	-0.984%	4.71万	0.00亿	0.000%
2026-09-23	13.310	13.210	13.330	13.100	-0.190	-1.418%	5.57万	0.00亿	0.000%
2026-09-22	13.260	13.400	13.570	13.000	0.140	1.056%	7.97万	0.00亿	0.000%
2026-09-21	13.050	13.260	13.340	12.930	0.340	2.632%	9.17万	0.00亿	0.000%
2026-09-18	12.640	12.920	13.000	12.640	0.280	2.215%	8.70万	0.00亿	0.000%
2026-09-17	12.600	12.640	12.770	12.350	-0.110	-0.863%	7.64万	0.00亿	0.000%
2026-09-16	12.760	12.750	12.940	12.400	0.180	1.432%	9.66万	0.00亿	0.000%
2026-09-15	12.470	12.570	12.700	12.360	0.110	0.883%	8.46万	0.00亿	0.000%
2026-09-14	12.410	12.460	12.760	12.320	-0.060	-0.479%	10.56万	0.00亿	0.000%
2026-09-11	12.870	12.520	13.290	12.490	-0.290	-2.264%	12.33万	0.00亿	0.000%
2026-09-10	13.800	12.810	13.830	12.770	-0.750	-5.531%	13.49万	0.00亿	0.000%
2026-09-09	13.420	13.560	13.900	13.330	0.070	0.519%	16.78万	0.00亿	0.000%
2026-09-08	13.150	13.490	13.490	12.900	0.300	2.274%	18.40万	0.00亿	0.000%
2026-09-07	12.760	13.190	13.340	12.700	0.550	4.351%	19.57万	0.00亿	0.000%
2026-09-04	12.780	12.640	13.110	12.520	-0.110	-0.863%	15.42万	0.00亿	0.000%
2026-09-03	12.680	12.750	13.030	12.330	0.200	1.594%	19.64万	0.00亿	0.000%
2026-09-02	13.000	12.550	13.540	12.330	-0.300	-2.335%	23.40万	0.00亿	0.000%
2026-09-01	12.800	12.850	13.090	12.620	0.020	0.156%	15.82万	0.00亿	0.000%
2026-08-31	12.850	12.830	13.150	12.610	-0.010	-0.078%	19.83万	0.00亿	0.000%
2026-08-28	12.570	12.840	12.920	12.450	0.170	1.342%	19.35万	0.00亿	0.000%
2026-08-27	12.600	12.670	12.950	12.500	-0.100	-0.783%	19.75万	0.00亿	0.000%
2026-08-26	12.700	12.770	12.960	12.450	-0.200	-1.542%	26.44万	0.00亿	0.000%
2026-08-25	13.960	12.970	14.080	12.580	-1.150	-8.144%	32.43万	0.00亿	0.000%
2026-08-24	12.000	14.120	14.200	11.630	1.650	13.232%	43.02万	0.00亿	0.000%
2026-08-21	10.370	12.470	12.470	10.320	2.080	20.019%	19.09万	0.00亿	0.000%
2026-08-20	10.450	10.390	10.630	10.330	-0.060	-0.574%	4.73万	0.00亿	0.000%
2026-08-19	10.890	10.450	10.980	10.410	-0.430	-3.952%	6.96万	0.00亿	0.000%
2026-08-18	10.840	10.880	11.130	10.720	0.060	0.555%	7.31万	0.00亿	0.000%
2026-08-17	10.640	10.820	10.860	10.420	0.230	2.172%	4.93万	0.00亿	0.000%
2026-08-14	10.600	10.590	10.690	10.450	-0.030	-0.282%	3.71万	0.00亿	0.000%
2026-08-13	10.980	10.620	11.150	10.610	-0.300	-2.747%	5.92万	0.00亿	0.000%
2026-08-12	10.730	10.920	10.940	10.710	0.110	1.018%	4.43万	0.00亿	0.000%
2026-08-11	10.890	10.810	10.900	10.610	0.000	0.000%	3.96万	0.00亿	0.000%
2026-08-10	10.800	10.810	10.840	10.580	0.000	0.000%	4.01万	0.00亿	0.000%
2026-08-07	11.000	10.810	11.010	10.610	-0.140	-1.279%	5.18万	0.00亿	0.000%
2026-08-06	10.840	10.950	11.080	10.700	0.110	1.015%	5.90万	0.00亿	0.000%
2026-08-05	10.630	10.840	10.850	10.520	0.200	1.880%	5.32万	0.00亿	0.000%
2026-08-04	10.520	10.640	10.700	10.350	0.130	1.237%	6.54万	0.00亿	0.000%
2026-08-03	10.030	10.510	10.580	9.930	0.490	4.890%	9.24万	0.00亿	0.000%
2026-07-31	9.700	10.020	10.150	9.690	0.220	2.245%	6.70万	0.00亿	0.000%
2026-07-30	10.300	9.800	10.460	9.760	-0.400	-3.922%	8.31万	0.00亿	0.000%
2026-07-29	10.110	10.200	10.270	9.900	0.200	2.000%	7.10万	0.00亿	0.000%
2026-07-28	9.920	10.000	10.200	9.820	-0.050	-0.498%	6.70万	0.00亿	0.000%
2026-07-27	9.610	10.050	10.110	9.500	0.110	1.107%	8.43万	0.00亿	0.000%
2026-07-24	10.820	9.940	11.120	9.890	-0.550	-5.243%	10.89万	0.00亿	0.000%
2026-07-23	10.000	10.490	10.540	9.970	0.500	5.005%	7.37万	0.00亿	0.000%
2026-07-22	10.010	9.990	10.310	9.910	-0.120	-1.187%	8.16万	0.00亿	0.000%
2026-07-21	10.250	10.110	10.410	9.320	-0.320	-3.068%	12.72万	0.00亿	0.000%
2026-07-20	10.600	10.430	11.190	10.210	0.000	0.000%	10.73万	0.00亿	0.000%
2026-07-17	11.130	10.430	11.410	10.330	-0.750	-6.708%	8.43万	0.00亿	0.000%
2026-07-16	11.160	11.180	11.380	11.000	-0.020	-0.179%	6.09万	0.00亿	0.000%
2026-07-15	11.710	11.200	11.740	11.170	-0.750	-6.276%	10.00万	0.00亿	0.000%
2026-07-14	11.440	11.950	12.060	11.380	0.470	4.094%	11.44万	0.00亿	0.000%
2026-07-13	11.500	11.480	12.180	11.400	-0.020	-0.174%	10.88万	0.00亿	0.000%
2026-07-10	11.210	11.500	11.920	11.000	0.140	1.232%	8.69万	0.00亿	0.000%
2026-07-09	12.000	11.360	12.160	11.080	-0.540	-4.538%	9.95万	0.00亿	0.000%
2026-07-08	12.000	11.900	12.280	11.490	-0.030	-0.251%	7.95万	0.00亿	0.000%
2026-07-07	11.950	11.930	12.150	11.730	-0.070	-0.583%	8.29万	0.00亿	0.000%
2026-07-06	11.900	12.000	12.110	11.650	0.060	0.503%	6.29万	0.00亿	0.000%
2026-07-03	12.100	11.940	12.150	11.820	0.020	0.168%	5.96万	0.00亿	0.000%
2026-07-02	11.970	11.920	12.470	11.760	-0.280	-2.295%	8.25万	0.00亿	0.000%
2026-07-01	12.020	12.200	12.220	11.620	0.490	4.184%	7.58万	0.00亿	0.000%
2026-06-30	11.760	11.710	11.890	11.400	0.090	0.775%	5.38万	0.00亿	0.000%
2026-06-29	12.000	11.620	12.050	11.400	-0.330	-2.762%	7.12万	0.00亿	0.000%
2026-06-26	12.500	11.950	12.630	11.940	-0.700	-5.534%	8.57万	0.00亿	0.000%
2026-06-25	13.320	12.650	13.320	12.520	-0.450	-3.435%	8.39万	0.00亿	0.000%
2026-06-24	13.690	13.100	13.750	12.780	-0.700	-5.072%	10.98万	0.00亿	0.000%
2026-06-23	13.910	13.800	14.350	13.670	-0.100	-0.719%	6.13万	0.00亿	0.000%
2026-06-22	14.200	13.900	14.200	13.470	-0.220	-1.558%	7.66万	0.00亿	0.000%
2026-06-18	14.100	14.120	14.500	13.700	0.040	0.284%	7.49万	0.00亿	0.000%
2026-06-17	14.870	14.080	15.000	14.020	-0.960	-6.383%	9.76万	0.00亿	0.000%
2026-06-16	14.680	15.040	15.240	14.550	0.360	2.452%	8.44万	0.00亿	0.000%
2026-06-15	14.760	14.680	15.040	14.500	-0.010	-0.068%	7.46万	0.00亿	0.000%
2026-06-12	14.630	14.690	15.150	14.420	0.180	1.241%	7.94万	0.00亿	0.000%
2026-06-11	14.600	14.510	14.750	14.200	-0.090	-0.616%	5.73万	0.00亿	0.000%
2026-06-10	14.550	14.600	14.820	14.170	-0.090	-0.613%	6.70万	0.00亿	0.000%
2026-06-09	14.230	14.690	14.760	13.680	0.480	3.378%	10.14万	0.00亿	0.000%
2026-06-08	14.820	14.210	15.400	13.980	-1.110	-7.245%	9.90万	0.00亿	0.000%
2026-06-05	15.500	15.320	15.690	14.900	-0.240	-1.542%	6.14万	0.00亿	0.000%
2026-06-04	15.820	15.560	16.030	15.300	-0.490	-3.053%	7.48万	0.00亿	0.000%
2026-06-03	16.170	16.050	16.270	15.800	-0.210	-1.292%	6.33万	0.00亿	0.000%
2026-06-02	16.880	16.260	16.900	15.840	-0.640	-3.787%	7.82万	0.00亿	0.000%
2026-06-01	16.690	16.900	17.330	16.530	0.210	1.258%	9.13万	0.00亿	0.000%
2026-05-29	16.800	16.690	17.740	16.610	-0.160	-0.950%	11.71万	0.00亿	0.000%
2026-05-28	16.960	16.850	17.120	16.200	-0.130	-0.766%	9.55万	0.00亿	0.000%
2026-05-27	17.420	16.980	17.770	16.790	-0.600	-3.413%	8.03万	0.00亿	0.000%
2026-05-26	17.670	17.580	18.280	17.320	-0.070	-0.397%	8.37万	0.00亿	0.000%
2026-05-25	18.430	17.650	18.910	17.360	-0.750	-4.076%	10.40万	0.00亿	0.000%
2026-05-22	18.390	18.400	18.620	18.090	0.060	0.327%	7.37万	0.00亿	0.000%
2026-05-21	18.860	18.340	19.290	18.250	-0.590	-3.117%	12.50万	0.00亿	0.000%
2026-05-20	19.720	18.930	19.920	18.810	-1.190	-5.915%	16.48万	0.00亿	0.000%
2026-05-19	19.500	20.120	20.740	19.250	0.570	2.916%	18.34万	0.00亿	0.000%
2026-05-18	19.090	19.550	19.700	18.340	0.400	2.089%	16.36万	0.00亿	0.000%
2026-05-15	18.830	19.150	19.660	18.620	0.180	0.949%	14.59万	0.00亿	0.000%
2026-05-14	19.160	18.970	19.850	18.600	-0.220	-1.146%	19.41万	0.00亿	0.000%
2026-05-13	17.090	19.190	19.390	17.000	2.080	12.157%	23.90万	0.00亿	0.000%
2026-05-12	17.240	17.110	17.800	16.810	-0.240	-1.383%	12.52万	0.00亿	0.000%
2026-05-11	17.700	17.350	18.000	17.180	0.010	0.058%	21.87万	0.00亿	0.000%
2026-05-08	15.540	17.340	18.000	15.500	1.940	12.597%	28.94万	0.00亿	0.000%
2026-05-07	15.020	15.400	15.470	14.950	0.340	2.258%	9.33万	0.00亿	0.000%
2026-05-06	14.580	15.060	15.150	14.380	0.400	2.729%	9.55万	0.00亿	0.000%
2026-04-30	14.480	14.660	14.780	14.390	0.290	2.018%	7.79万	0.00亿	0.000%
2026-04-29	14.170	14.370	14.520	14.170	0.100	0.701%	6.61万	0.00亿	0.000%
2026-04-28	14.570	14.270	14.660	14.180	-0.300	-2.059%	8.18万	0.00亿	0.000%
2026-04-27	14.220	14.570	14.680	14.150	0.310	2.174%	10.12万	0.00亿	0.000%
2026-04-24	14.710	14.260	14.880	14.120	-0.570	-3.844%	11.06万	0.00亿	0.000%
2026-04-23	15.420	14.830	15.700	14.700	-0.490	-3.198%	14.48万	0.00亿	0.000%
2026-04-22	14.800	15.320	15.390	14.730	0.490	3.304%	11.17万	0.00亿	0.000%
2026-04-21	15.000	14.830	15.100	14.550	-0.260	-1.723%	9.91万	0.00亿	0.000%
2026-04-20	14.700	15.090	15.280	14.600	0.290	1.959%	9.97万	0.00亿	0.000%
2026-04-17	15.040	14.800	15.180	14.730	-0.220	-1.465%	9.32万	0.00亿	0.000%
2026-04-16	15.100	15.020	15.150	14.750	-0.050	-0.332%	12.18万	0.00亿	0.000%
2026-04-15	14.990	15.070	15.570	14.700	-0.030	-0.199%	16.82万	0.00亿	0.000%
2026-04-14	14.710	15.100	15.170	14.630	0.200	1.342%	14.33万	0.00亿	0.000%
2026-04-13	14.580	14.900	14.970	14.300	0.170	1.154%	16.95万	0.00亿	0.000%
2026-04-10	14.240	14.730	14.990	13.990	0.540	3.805%	20.89万	0.00亿	0.000%
2026-04-09	14.210	14.190	14.480	14.070	-0.220	-1.527%	17.55万	0.00亿	0.000%
2026-04-08	13.710	14.410	14.470	13.620	0.310	2.199%	27.03万	0.00亿	0.000%
2026-04-07	14.470	14.100	14.700	13.800	0.000	0.000%	29.57万	0.00亿	0.000%
2026-04-03	17.010	14.720	17.200	14.600	0.000	0.000%	46.53万	0.00亿	0.000%
2026-04-02	16.360	16.690	16.690	15.570	0.000	0.000%	22.65万	0.00亿	0.000%
2026-04-01	13.900	13.910	14.380	13.700	0.000	0.000%	13.22万	0.00亿	0.000%