江苏博云（301003）历史行情

以下为江苏博云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
2026-10-07	56.690	57.140	58.490	56.440	-0.120	-0.210%	112.19万	0.64亿	1.493%
2026-10-06	56.690	57.140	58.490	56.440	-0.120	-0.210%	112.19万	0.64亿	1.493%
2026-10-05	56.690	57.140	58.490	56.440	-0.120	-0.210%	112.19万	0.64亿	1.493%
2026-10-02	56.690	57.140	58.490	56.440	-0.120	-0.210%	112.19万	0.64亿	1.493%
2026-10-01	56.690	57.140	58.490	56.440	-0.120	-0.210%	112.19万	0.64亿	1.493%
2026-09-30	56.690	57.140	58.490	56.440	-0.120	-0.210%	1.12万	0.00亿	0.000%
2026-09-29	57.780	57.260	57.780	55.860	0.860	1.525%	1.40万	0.00亿	0.000%
2026-09-28	57.990	56.400	58.280	55.990	-1.820	-3.126%	1.96万	0.00亿	0.000%
2026-09-27	61.060	58.220	61.060	58.110	-2.480	-4.086%	179.95万	1.06亿	2.395%
2026-09-24	61.060	58.220	61.060	58.110	-2.480	-4.086%	1.80万	0.00亿	0.000%
2026-09-23	58.690	60.700	60.840	58.340	1.590	2.690%	1.84万	0.00亿	0.000%
2026-09-22	59.860	59.110	61.280	58.710	-0.070	-0.118%	2.59万	0.00亿	0.000%
2026-09-21	54.780	59.180	60.200	54.500	4.830	8.887%	3.79万	0.00亿	0.000%
2026-09-18	52.560	54.350	55.080	52.560	1.800	3.425%	2.43万	0.00亿	0.000%
2026-09-17	52.860	52.550	53.430	51.580	-0.250	-0.473%	3.45万	0.00亿	0.000%
2026-09-16	56.780	52.800	58.350	52.680	-4.650	-8.094%	6.51万	0.00亿	0.000%
2026-09-15	59.450	57.450	59.790	56.890	-2.330	-3.898%	2.39万	0.00亿	0.000%
2026-09-14	56.990	59.780	60.000	56.250	2.680	4.694%	2.80万	0.00亿	0.000%
2026-09-11	58.870	57.100	59.940	56.350	-2.170	-3.661%	3.85万	0.00亿	0.000%
2026-09-10	61.850	59.270	62.220	59.030	-2.720	-4.388%	2.54万	0.00亿	0.000%
2026-09-09	61.900	61.990	62.990	61.320	0.110	0.178%	1.57万	0.00亿	0.000%
2026-09-08	61.500	61.880	62.800	60.670	0.480	0.782%	2.35万	0.00亿	0.000%
2026-09-07	60.600	61.400	62.260	59.880	0.850	1.404%	1.75万	0.00亿	0.000%
2026-09-04	61.420	60.550	62.800	60.500	-0.710	-1.159%	2.12万	0.00亿	0.000%
2026-09-03	61.950	61.260	62.910	61.200	-0.690	-1.114%	2.24万	0.00亿	0.000%
2026-09-02	59.720	61.950	62.870	57.210	1.970	3.284%	3.68万	0.00亿	0.000%
2026-09-01	60.230	59.980	62.920	59.000	-1.020	-1.672%	2.88万	0.00亿	0.000%
2026-08-31	60.800	61.000	63.520	58.580	-0.410	-0.668%	3.95万	0.00亿	0.000%
2026-08-28	62.200	61.410	62.930	61.060	-0.630	-1.015%	1.61万	0.00亿	0.000%
2026-08-27	60.990	62.040	62.480	60.100	0.950	1.555%	2.58万	0.00亿	0.000%
2026-08-26	57.690	61.090	62.490	57.000	3.390	5.875%	4.00万	0.00亿	0.000%
2026-08-25	57.510	57.700	57.880	55.650	0.200	0.348%	2.00万	0.00亿	0.000%
2026-08-24	56.000	57.500	57.550	55.200	1.540	2.752%	2.34万	0.00亿	0.000%
2026-08-21	55.230	55.960	56.640	54.800	-0.440	-0.780%	1.69万	0.00亿	0.000%
2026-08-20	54.200	56.400	57.580	53.650	2.480	4.599%	2.75万	0.00亿	0.000%
2026-08-19	55.200	53.920	56.750	53.150	-2.280	-4.057%	2.83万	0.00亿	0.000%
2026-08-18	53.850	56.200	56.500	53.300	2.250	4.171%	2.10万	0.00亿	0.000%
2026-08-17	53.800	53.950	54.150	52.200	0.400	0.747%	2.19万	0.00亿	0.000%
2026-08-14	52.400	53.550	53.550	51.500	1.750	3.378%	3.18万	0.00亿	0.000%
2026-08-13	52.000	51.800	53.150	51.700	-0.820	-1.558%	1.76万	0.00亿	0.000%
2026-08-12	52.550	52.620	53.170	52.000	0.040	0.076%	1.67万	0.00亿	0.000%
2026-08-11	50.730	52.580	52.880	50.350	1.180	2.296%	1.49万	0.00亿	0.000%
2026-08-10	50.650	51.400	52.480	50.650	0.520	1.022%	1.60万	0.00亿	0.000%
2026-08-07	50.770	50.880	51.500	49.250	0.110	0.217%	1.72万	0.00亿	0.000%
2026-08-06	49.130	50.770	50.840	48.500	1.570	3.191%	1.71万	0.00亿	0.000%
2026-08-05	46.590	49.200	49.950	46.590	2.820	6.080%	2.09万	0.00亿	0.000%
2026-08-04	44.620	46.380	46.980	44.620	1.760	3.944%	1.15万	0.00亿	0.000%
2026-08-03	44.420	44.620	44.680	42.210	0.420	0.950%	1.85万	0.00亿	0.000%
2026-07-31	45.500	44.200	46.400	44.200	0.520	1.190%	1.53万	0.00亿	0.000%
2026-07-30	47.660	43.680	47.980	43.140	-3.980	-8.351%	2.49万	0.00亿	0.000%
2026-07-29	47.310	47.660	48.800	46.700	0.550	1.167%	2.00万	0.00亿	0.000%
2026-07-28	48.610	47.110	48.620	46.660	-1.610	-3.305%	1.53万	0.00亿	0.000%
2026-07-27	47.290	48.720	49.740	46.350	1.760	3.748%	1.93万	0.00亿	0.000%
2026-07-24	46.160	46.960	48.100	45.500	-0.420	-0.886%	2.42万	0.00亿	0.000%
2026-07-23	44.870	47.380	47.470	43.300	3.630	8.297%	2.60万	0.00亿	0.000%
2026-07-22	42.690	43.750	44.990	42.160	0.870	2.029%	2.83万	0.00亿	0.000%
2026-07-21	39.200	42.880	42.990	35.660	3.840	9.836%	4.21万	0.00亿	0.000%
2026-07-20	45.400	39.040	46.500	38.500	-6.360	-14.009%	4.20万	0.00亿	0.000%
2026-07-17	50.290	45.400	51.180	44.600	-5.080	-10.063%	2.70万	0.00亿	0.000%
2026-07-16	48.960	50.480	52.870	48.390	1.520	3.105%	2.58万	0.00亿	0.000%
2026-07-15	50.440	48.960	51.210	48.800	-1.920	-3.774%	1.31万	0.00亿	0.000%
2026-07-14	49.000	50.880	50.880	47.500	1.880	3.837%	1.94万	0.00亿	0.000%
2026-07-13	52.510	49.000	53.000	48.530	-3.500	-6.667%	2.35万	0.00亿	0.000%
2026-07-10	51.510	52.500	53.590	51.030	0.850	1.646%	2.28万	0.00亿	0.000%
2026-07-09	50.350	51.650	51.800	49.220	1.220	2.419%	1.78万	0.00亿	0.000%
2026-07-08	51.000	50.430	52.010	49.500	-0.960	-1.868%	2.17万	0.00亿	0.000%
2026-07-07	53.890	51.390	53.890	50.800	-2.510	-4.657%	2.56万	0.00亿	0.000%
2026-07-06	52.880	53.900	54.300	50.080	0.800	1.507%	3.18万	0.00亿	0.000%
2026-07-03	52.330	53.100	54.630	51.820	1.080	2.076%	2.13万	0.00亿	0.000%
2026-07-02	52.000	52.020	54.580	51.500	-0.830	-1.570%	2.18万	0.00亿	0.000%
2026-07-01	53.500	52.850	53.500	51.570	-0.650	-1.215%	1.92万	0.00亿	0.000%
2026-06-30	51.400	53.500	53.850	50.520	2.100	4.086%	2.30万	0.00亿	0.000%
2026-06-29	54.450	51.400	54.480	48.770	-2.260	-4.212%	3.75万	0.00亿	0.000%
2026-06-26	53.660	53.660	54.590	52.180	0.360	0.675%	2.33万	0.00亿	0.000%
2026-06-25	55.840	53.300	56.570	52.770	-3.100	-5.496%	3.12万	0.00亿	0.000%
2026-06-24	55.860	56.400	56.500	54.540	0.350	0.624%	2.39万	0.00亿	0.000%
2026-06-23	58.500	56.050	59.160	55.810	-3.200	-5.401%	2.90万	0.00亿	0.000%
2026-06-22	57.650	59.250	60.000	55.300	1.530	2.651%	4.67万	0.00亿	0.000%
2026-06-18	56.500	57.720	58.580	56.450	1.040	1.835%	3.16万	0.00亿	0.000%
2026-06-17	55.340	56.680	57.500	54.630	1.790	3.261%	4.03万	0.00亿	0.000%
2026-06-16	54.220	54.890	55.650	53.000	1.070	1.988%	3.23万	0.00亿	0.000%
2026-06-15	50.000	53.820	53.970	49.800	3.820	7.640%	3.65万	0.00亿	0.000%
2026-06-12	49.800	50.000	50.830	48.970	0.980	1.999%	1.83万	0.00亿	0.000%
2026-06-11	48.750	49.020	49.320	47.600	-0.570	-1.149%	1.52万	0.00亿	0.000%
2026-06-10	49.540	49.590	50.900	48.850	-0.450	-0.899%	2.02万	0.00亿	0.000%
2026-06-09	48.030	50.040	50.750	47.560	2.840	6.017%	2.62万	0.00亿	0.000%
2026-06-08	47.170	47.200	48.600	45.910	-1.410	-2.901%	1.98万	0.00亿	0.000%
2026-06-05	48.000	48.610	48.900	47.200	0.700	1.461%	1.86万	0.00亿	0.000%
2026-06-04	48.710	47.910	49.040	47.000	-0.800	-1.642%	1.66万	0.00亿	0.000%
2026-06-03	49.450	48.710	50.200	48.300	-0.740	-1.496%	1.96万	0.00亿	0.000%
2026-06-02	51.480	49.450	51.720	48.500	-2.090	-4.055%	3.05万	0.00亿	0.000%
2026-06-01	51.800	51.540	52.990	50.600	-0.360	-0.694%	1.93万	0.00亿	0.000%
2026-05-29	55.500	51.900	56.790	51.100	-2.260	-4.173%	3.33万	0.00亿	0.000%
2026-05-28	52.280	54.160	54.360	51.700	0.990	1.862%	2.37万	0.00亿	0.000%
2026-05-27	52.150	53.170	53.670	51.000	0.900	1.722%	2.72万	0.00亿	0.000%
2026-05-26	54.350	52.270	54.350	50.980	-2.040	-3.756%	3.44万	0.00亿	0.000%
2026-05-25	53.710	54.310	56.140	52.520	0.930	1.742%	4.59万	0.00亿	0.000%
2026-05-22	53.220	53.380	54.380	51.960	1.120	2.143%	3.23万	0.00亿	0.000%
2026-05-21	55.030	52.260	55.770	52.200	-3.320	-5.973%	3.79万	0.00亿	0.000%
2026-05-20	55.710	55.580	56.200	54.510	0.240	0.434%	2.48万	0.00亿	0.000%
2026-05-19	56.120	55.340	56.500	53.700	-1.150	-2.036%	4.18万	0.00亿	0.000%
2026-05-18	54.090	56.490	59.070	53.700	1.970	3.613%	5.43万	0.00亿	0.000%
2026-05-15	53.630	54.520	55.700	52.700	1.220	2.289%	3.84万	0.00亿	0.000%
2026-05-14	54.260	53.300	55.580	52.910	-0.950	-1.751%	3.21万	0.00亿	0.000%
2026-05-13	56.080	54.250	56.080	53.810	-2.120	-3.761%	4.59万	0.00亿	0.000%
2026-05-12	55.820	56.370	56.680	54.500	0.150	0.267%	5.25万	0.00亿	0.000%
2026-05-11	54.440	56.220	56.670	53.670	1.720	3.156%	6.21万	0.00亿	0.000%
2026-05-08	51.620	54.500	55.370	50.060	3.250	6.341%	8.38万	0.00亿	0.000%
2026-05-07	51.190	51.250	51.840	50.500	0.080	0.156%	5.30万	0.00亿	0.000%
2026-05-06	49.710	51.170	52.070	49.710	-1.410	-2.682%	7.22万	0.00亿	0.000%
2026-04-30	58.340	52.580	58.580	49.410	-6.080	-10.365%	12.36万	0.00亿	0.000%
2026-04-29	55.350	58.660	61.280	54.810	2.330	4.136%	10.28万	0.00亿	0.000%
2026-04-28	57.700	56.330	60.580	55.880	-4.320	-7.123%	9.39万	0.00亿	0.000%
2026-04-27	62.700	60.650	69.700	57.540	-11.350	-15.764%	14.90万	0.00亿	0.000%
2026-04-24	64.390	72.000	72.180	63.310	7.590	11.784%	12.21万	0.00亿	0.000%
2026-04-23	63.700	64.410	65.650	59.700	1.230	1.947%	10.55万	0.00亿	0.000%
2026-04-22	52.600	63.180	63.180	52.600	10.580	20.114%	7.39万	0.00亿	0.000%
2026-04-21	51.400	52.600	52.800	50.580	0.800	1.544%	2.48万	0.00亿	0.000%
2026-04-20	52.700	51.800	52.850	50.920	-0.300	-0.576%	2.33万	0.00亿	0.000%
2026-04-17	52.710	52.100	53.270	51.140	-1.050	-1.976%	4.20万	0.00亿	0.000%
2026-04-16	51.700	53.150	54.570	51.580	1.580	3.064%	5.23万	0.00亿	0.000%
2026-04-15	51.700	51.570	52.690	50.900	-0.380	-0.731%	2.49万	0.00亿	0.000%
2026-04-14	51.200	51.950	53.450	50.660	1.300	2.567%	4.29万	0.00亿	0.000%
2026-04-13	49.390	50.650	50.830	47.610	0.720	1.442%	2.78万	0.00亿	0.000%
2026-04-10	51.390	49.930	51.900	49.220	-1.460	-2.841%	4.33万	0.00亿	0.000%
2026-04-09	50.900	51.390	51.660	50.080	0.000	0.000%	2.78万	0.00亿	0.000%
2026-04-08	50.100	51.100	51.600	49.210	0.000	0.000%	2.50万	0.00亿	0.000%
2026-04-07	49.970	49.500	50.680	48.760	0.000	0.000%	1.50万	0.00亿	0.000%
2026-04-03	50.030	50.200	50.950	49.460	0.000	0.000%	1.75万	0.00亿	0.000%
2026-04-02	50.580	50.100	51.170	49.800	0.000	0.000%	1.35万	0.00亿	0.000%
2026-04-01	50.720	50.540	51.380	49.450	0.000	0.000%	1.75万	0.00亿	0.000%