博硕科技（300951）历史行情

以下为博硕科技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	78.930	81.890	84.170	78.200	3.200	4.067%	578.58万	4.74亿	3.822%
2026-10-01	78.930	81.890	84.170	78.200	3.200	4.067%	578.58万	4.74亿	3.822%
2026-09-30	78.930	81.890	84.170	78.200	3.200	4.067%	5.79万	0.00亿	0.000%
2026-09-29	78.000	78.690	81.000	75.330	-0.410	-0.518%	6.20万	0.00亿	0.000%
2026-09-28	90.690	79.100	90.690	79.000	-11.620	-12.809%	7.45万	0.00亿	0.000%
2026-09-27	93.000	90.720	94.480	90.500	-2.940	-3.139%	321.27万	2.97亿	2.122%
2026-09-24	93.000	90.720	94.480	90.500	-2.940	-3.139%	3.21万	0.00亿	0.000%
2026-09-23	93.850	93.660	96.500	93.000	0.400	0.429%	3.56万	0.00亿	0.000%
2026-09-22	92.490	93.260	94.000	91.090	1.410	1.535%	4.07万	0.00亿	0.000%
2026-09-21	92.800	91.850	94.800	90.000	-1.300	-1.396%	4.34万	0.00亿	0.000%
2026-09-18	94.570	93.150	95.570	90.200	1.380	1.504%	4.78万	0.00亿	0.000%
2026-09-17	92.000	91.770	95.950	91.010	-1.430	-1.534%	3.95万	0.00亿	0.000%
2026-09-16	94.030	93.200	95.000	90.850	0.190	0.204%	3.83万	0.00亿	0.000%
2026-09-15	91.040	93.010	96.550	90.950	1.060	1.153%	6.57万	0.00亿	0.000%
2026-09-14	83.700	91.950	94.780	81.200	6.930	8.151%	6.98万	0.00亿	0.000%
2026-09-11	87.000	85.020	88.840	82.080	-3.860	-4.343%	5.67万	0.00亿	0.000%
2026-09-10	86.980	88.880	89.980	82.690	2.610	3.025%	5.46万	0.00亿	0.000%
2026-09-09	82.010	86.270	86.680	81.560	4.280	5.220%	5.09万	0.00亿	0.000%
2026-09-08	80.000	81.990	82.810	77.790	1.590	1.978%	4.65万	0.00亿	0.000%
2026-09-07	81.000	80.400	82.320	78.460	-0.480	-0.593%	5.43万	0.00亿	0.000%
2026-09-04	78.480	80.880	83.800	77.620	3.260	4.200%	7.10万	0.00亿	0.000%
2026-09-03	77.240	77.620	79.000	74.210	0.570	0.740%	3.66万	0.00亿	0.000%
2026-09-02	75.760	77.050	77.810	73.000	0.850	1.115%	4.30万	0.00亿	0.000%
2026-09-01	74.430	76.200	77.040	70.080	1.020	1.357%	6.09万	0.00亿	0.000%
2026-08-31	74.180	75.180	75.940	73.280	-1.140	-1.494%	3.96万	0.00亿	0.000%
2026-08-28	75.440	76.320	80.490	74.990	1.050	1.395%	6.82万	0.00亿	0.000%
2026-08-27	68.580	75.270	75.580	68.010	7.000	10.253%	5.80万	0.00亿	0.000%
2026-08-26	71.290	68.270	71.580	67.120	-1.620	-2.318%	3.74万	0.00亿	0.000%
2026-08-25	67.760	69.890	71.000	66.600	1.480	2.163%	4.63万	0.00亿	0.000%
2026-08-24	70.200	68.410	70.950	66.450	-2.560	-3.607%	5.44万	0.00亿	0.000%
2026-08-21	70.380	70.970	74.000	68.780	0.270	0.382%	5.40万	0.00亿	0.000%
2026-08-20	69.010	70.700	72.670	67.840	2.960	4.370%	6.12万	0.00亿	0.000%
2026-08-19	73.010	67.740	76.880	67.200	-7.390	-9.836%	8.25万	0.00亿	0.000%
2026-08-18	74.310	75.130	77.380	73.010	0.030	0.040%	4.47万	0.00亿	0.000%
2026-08-17	73.600	75.100	79.570	72.200	-0.610	-0.806%	7.77万	0.00亿	0.000%
2026-08-14	70.500	75.710	77.900	69.160	5.120	7.253%	8.50万	0.00亿	0.000%
2026-08-13	71.110	70.590	73.170	69.450	-0.910	-1.273%	4.38万	0.00亿	0.000%
2026-08-12	68.660	71.500	74.000	67.110	3.300	4.839%	6.81万	0.00亿	0.000%
2026-08-11	66.040	68.200	69.880	63.330	1.410	2.111%	6.29万	0.00亿	0.000%
2026-08-10	67.260	66.790	68.450	65.100	-1.710	-2.496%	5.23万	0.00亿	0.000%
2026-08-07	66.200	68.500	69.200	64.440	1.240	1.844%	7.96万	0.00亿	0.000%
2026-08-06	64.130	67.260	68.210	63.000	1.270	1.925%	9.00万	0.00亿	0.000%
2026-08-05	59.990	65.990	70.590	58.480	6.270	10.499%	11.66万	0.00亿	0.000%
2026-08-04	51.010	59.720	59.880	49.990	7.670	14.736%	8.18万	0.00亿	0.000%
2026-08-03	57.390	52.050	59.670	51.420	-2.450	-4.495%	7.68万	0.00亿	0.000%
2026-07-31	53.010	54.500	57.880	52.130	4.550	9.109%	9.10万	0.00亿	0.000%
2026-07-30	59.000	49.950	60.800	49.300	-7.970	-13.760%	9.91万	0.00亿	0.000%
2026-07-29	54.660	57.920	58.870	54.450	3.260	5.964%	7.45万	0.00亿	0.000%
2026-07-28	50.990	54.660	57.490	50.990	3.030	5.869%	7.54万	0.00亿	0.000%
2026-07-27	49.420	51.630	51.870	47.700	1.040	2.056%	6.49万	0.00亿	0.000%
2026-07-24	45.350	50.590	51.010	44.400	4.990	10.943%	6.03万	0.00亿	0.000%
2026-07-23	44.480	45.600	46.240	43.620	1.010	2.265%	3.64万	0.00亿	0.000%
2026-07-22	42.000	44.590	46.780	41.360	2.570	6.116%	5.22万	0.00亿	0.000%
2026-07-21	37.630	42.020	42.880	33.820	4.960	13.384%	7.22万	0.00亿	0.000%
2026-07-20	36.010	37.060	41.390	35.990	1.720	4.867%	6.64万	0.00亿	0.000%
2026-07-17	38.470	35.340	39.060	34.890	-3.540	-9.105%	4.24万	0.00亿	0.000%
2026-07-16	40.810	38.880	42.490	38.360	-1.930	-4.729%	2.91万	0.00亿	0.000%
2026-07-15	41.190	40.810	42.670	40.090	-0.200	-0.488%	2.39万	0.00亿	0.000%
2026-07-14	41.850	41.010	42.310	39.680	-0.050	-0.122%	2.10万	0.00亿	0.000%
2026-07-13	44.860	41.060	44.860	40.810	-3.890	-8.654%	2.85万	0.00亿	0.000%
2026-07-10	47.400	44.950	48.440	44.850	-2.550	-5.368%	2.31万	0.00亿	0.000%
2026-07-09	44.380	47.500	47.720	43.480	3.940	9.045%	2.96万	0.00亿	0.000%
2026-07-08	45.000	43.560	46.050	43.470	-1.380	-3.071%	2.41万	0.00亿	0.000%
2026-07-07	48.250	44.940	48.250	44.610	-2.800	-5.865%	2.40万	0.00亿	0.000%
2026-07-06	49.270	47.740	50.350	46.560	-1.560	-3.164%	2.89万	0.00亿	0.000%
2026-07-03	50.450	49.300	51.140	48.730	-1.690	-3.314%	2.76万	0.00亿	0.000%
2026-07-02	51.420	50.990	53.300	50.400	-1.340	-2.561%	3.63万	0.00亿	0.000%
2026-07-01	49.400	52.330	52.680	49.000	1.830	3.624%	4.92万	0.00亿	0.000%
2026-06-30	46.530	50.500	52.090	45.800	4.790	10.479%	7.07万	0.00亿	0.000%
2026-06-29	48.610	45.710	49.090	44.230	-3.870	-7.806%	6.39万	0.00亿	0.000%
2026-06-26	51.920	49.580	54.200	48.830	-4.080	-7.603%	6.61万	0.00亿	0.000%
2026-06-25	57.350	53.660	57.540	52.600	-3.690	-6.434%	5.66万	0.00亿	0.000%
2026-06-24	58.000	57.350	58.720	55.510	-1.070	-1.832%	5.54万	0.00亿	0.000%
2026-06-23	56.930	58.420	59.780	56.530	0.140	0.240%	7.76万	0.00亿	0.000%
2026-06-22	49.500	58.280	58.700	48.000	8.780	17.737%	11.85万	0.00亿	0.000%
2026-06-18	45.050	49.500	52.250	44.220	4.450	9.878%	9.06万	0.00亿	0.000%
2026-06-17	44.510	45.050	45.070	44.000	0.360	0.806%	3.21万	0.00亿	0.000%
2026-06-16	43.880	44.690	45.480	43.580	0.370	0.835%	3.21万	0.00亿	0.000%
2026-06-15	43.440	44.320	44.600	42.720	1.360	3.166%	3.20万	0.00亿	0.000%
2026-06-12	43.760	42.960	45.890	42.600	-0.740	-1.693%	4.04万	0.00亿	0.000%
2026-06-11	42.860	43.700	43.970	41.890	0.210	0.483%	3.63万	0.00亿	0.000%
2026-06-10	42.500	43.490	43.790	42.160	0.320	0.741%	3.52万	0.00亿	0.000%
2026-06-09	43.990	43.170	44.100	41.880	-0.820	-1.864%	5.07万	0.00亿	0.000%
2026-06-08	41.000	43.990	44.430	40.650	1.220	2.852%	5.84万	0.00亿	0.000%
2026-06-05	41.880	42.770	43.880	41.580	0.620	1.471%	4.58万	0.00亿	0.000%
2026-06-04	40.140	42.150	42.740	39.550	1.150	2.805%	3.92万	0.00亿	0.000%
2026-06-03	40.000	41.000	42.530	39.510	1.300	3.275%	4.23万	0.00亿	0.000%
2026-06-02	38.810	39.700	39.940	38.560	0.930	2.399%	3.75万	0.00亿	0.000%
2026-06-01	38.730	38.770	39.880	38.260	-0.360	-0.920%	3.60万	0.00亿	0.000%
2026-05-29	40.300	39.130	40.300	38.200	-1.010	-2.516%	4.68万	0.00亿	0.000%
2026-05-28	39.360	40.140	40.480	38.900	0.770	1.956%	2.81万	0.00亿	0.000%
2026-05-27	39.150	39.370	39.780	38.670	-0.080	-0.203%	3.52万	0.00亿	0.000%
2026-05-26	39.610	39.450	41.850	38.500	-0.170	-0.429%	3.59万	0.00亿	0.000%
2026-05-25	38.060	39.620	39.880	37.880	1.869	4.951%	5.23万	0.00亿	0.000%
2026-05-22	36.661	37.751	37.881	36.461	1.680	4.657%	3.27万	0.00亿	0.000%
2026-05-21	36.561	36.071	37.251	35.921	-0.490	-1.340%	4.68万	0.00亿	0.000%
2026-05-20	36.641	36.561	37.161	36.411	-0.380	-1.029%	2.13万	0.00亿	0.000%
2026-05-19	35.901	36.941	36.991	35.611	1.000	2.782%	2.26万	0.00亿	0.000%
2026-05-18	35.401	35.941	36.331	35.071	0.420	1.182%	2.10万	0.00亿	0.000%
2026-05-15	35.951	35.521	36.511	35.301	-0.440	-1.224%	3.09万	0.00亿	0.000%
2026-05-14	35.611	35.961	36.711	35.181	0.370	1.040%	3.60万	0.00亿	0.000%
2026-05-13	34.331	35.591	35.731	33.801	1.220	3.550%	3.38万	0.00亿	0.000%
2026-05-12	33.951	34.371	34.481	33.641	0.230	0.674%	3.53万	0.00亿	0.000%
2026-05-11	33.301	34.141	34.581	32.981	1.190	3.611%	3.94万	0.00亿	0.000%
2026-05-08	32.791	32.951	33.011	32.221	0.000	0.000%	1.97万	0.00亿	0.000%
2026-05-07	31.901	32.951	32.981	31.651	1.150	3.616%	2.88万	0.00亿	0.000%
2026-05-06	32.501	31.801	32.921	31.731	-0.450	-1.395%	2.96万	0.00亿	0.000%
2026-04-30	31.701	32.251	32.471	31.351	0.580	1.831%	2.47万	0.00亿	0.000%
2026-04-29	31.411	31.671	32.571	31.401	0.070	0.222%	2.60万	0.00亿	0.000%
2026-04-28	32.751	31.601	32.861	31.351	-1.630	-4.905%	3.39万	0.00亿	0.000%
2026-04-27	32.501	33.231	33.901	31.301	0.660	2.026%	6.36万	0.00亿	0.000%
2026-04-24	33.261	32.571	34.501	32.411	-1.110	-3.296%	6.01万	0.00亿	0.000%
2026-04-23	34.901	33.681	35.351	32.961	-4.790	-12.451%	10.15万	0.00亿	0.000%
2026-04-22	36.321	38.471	39.141	35.991	2.320	6.418%	5.57万	0.00亿	0.000%
2026-04-21	36.051	36.151	36.231	35.361	0.030	0.083%	2.05万	0.00亿	0.000%
2026-04-20	36.611	36.121	37.001	36.021	-0.490	-1.338%	2.04万	0.00亿	0.000%
2026-04-17	37.411	36.611	37.461	36.251	-0.740	-1.981%	2.86万	0.00亿	0.000%
2026-04-16	36.781	37.351	37.501	36.631	0.520	1.412%	1.94万	0.00亿	0.000%
2026-04-15	36.931	36.831	37.891	36.811	-0.090	-0.244%	2.08万	0.00亿	0.000%
2026-04-14	37.361	36.921	37.681	36.551	-0.160	-0.431%	2.21万	0.00亿	0.000%
2026-04-13	37.611	37.081	38.021	37.011	-0.430	-1.146%	2.04万	0.00亿	0.000%
2026-04-10	37.481	37.511	38.281	37.271	0.410	1.105%	2.31万	0.00亿	0.000%
2026-04-09	36.991	37.101	37.481	36.791	-0.080	-0.215%	1.55万	0.00亿	0.000%
2026-04-08	35.811	37.181	37.231	35.801	2.080	5.926%	2.40万	0.00亿	0.000%
2026-04-07	34.951	35.101	35.581	34.701	0.000	0.000%	1.32万	0.00亿	0.000%
2026-04-03	35.891	34.881	35.901	34.471	0.000	0.000%	1.25万	0.00亿	0.000%
2026-04-02	36.511	35.631	36.511	35.201	0.000	0.000%	1.64万	0.00亿	0.000%
2026-04-01	36.171	36.511	36.701	35.911	0.000	0.000%	1.92万	0.00亿	0.000%