博盈特焊（301468）历史行情

以下为博盈特焊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	30.760	29.870	30.920	29.800	-0.660	-2.162%	193.17万	0.58亿	1.981%
2026-10-01	30.760	29.870	30.920	29.800	-0.660	-2.162%	193.17万	0.58亿	1.981%
2026-09-30	30.760	29.870	30.920	29.800	-0.660	-2.162%	1.93万	0.00亿	0.000%
2026-09-29	30.770	30.530	31.010	30.340	-0.260	-0.844%	1.73万	0.00亿	0.000%
2026-09-28	32.120	30.790	32.320	30.150	-1.320	-4.111%	3.31万	0.00亿	0.000%
2026-09-27	33.150	32.110	33.490	31.860	-1.040	-3.137%	305.72万	0.99亿	3.135%
2026-09-24	33.150	32.110	33.490	31.860	-1.040	-3.137%	3.06万	0.00亿	0.000%
2026-09-23	32.790	33.150	33.430	32.200	0.310	0.944%	3.18万	0.00亿	0.000%
2026-09-22	34.090	32.840	34.090	32.710	-0.700	-2.087%	3.26万	0.00亿	0.000%
2026-09-21	32.260	33.540	34.000	32.160	1.420	4.421%	4.82万	0.00亿	0.000%
2026-09-18	32.090	32.120	32.480	31.030	0.140	0.438%	4.39万	0.00亿	0.000%
2026-09-17	30.580	31.980	32.500	30.570	1.400	4.578%	6.07万	0.00亿	0.000%
2026-09-16	30.620	30.580	30.690	29.740	0.450	1.494%	2.63万	0.00亿	0.000%
2026-09-15	30.600	30.130	30.940	29.960	-0.240	-0.790%	2.43万	0.00亿	0.000%
2026-09-14	30.130	30.370	30.690	29.630	-0.160	-0.524%	3.51万	0.00亿	0.000%
2026-09-11	32.210	30.530	33.050	29.750	-1.770	-5.480%	5.18万	0.00亿	0.000%
2026-09-10	31.840	32.300	32.470	31.400	0.330	1.032%	2.84万	0.00亿	0.000%
2026-09-09	31.700	31.970	32.690	31.400	0.470	1.492%	3.39万	0.00亿	0.000%
2026-09-08	31.850	31.500	31.960	31.280	-0.390	-1.223%	2.40万	0.00亿	0.000%
2026-09-07	31.900	31.890	32.430	31.520	-0.060	-0.188%	2.77万	0.00亿	0.000%
2026-09-04	32.600	31.950	33.230	31.510	-0.290	-0.900%	3.48万	0.00亿	0.000%
2026-09-03	32.510	32.240	33.030	31.810	-0.170	-0.525%	3.29万	0.00亿	0.000%
2026-09-02	32.700	32.410	32.810	32.050	-0.540	-1.639%	2.86万	0.00亿	0.000%
2026-09-01	33.560	32.950	33.760	32.570	-0.100	-0.303%	4.54万	0.00亿	0.000%
2026-08-31	30.860	33.050	33.540	30.660	1.830	5.862%	7.69万	0.00亿	0.000%
2026-08-28	34.120	31.220	34.500	31.200	-4.020	-11.407%	10.31万	0.00亿	0.000%
2026-08-27	34.160	35.240	35.380	34.000	0.740	2.145%	4.60万	0.00亿	0.000%
2026-08-26	33.870	34.500	34.900	33.520	0.980	2.924%	5.35万	0.00亿	0.000%
2026-08-25	33.690	33.520	33.750	32.530	-0.170	-0.505%	3.88万	0.00亿	0.000%
2026-08-24	33.220	33.690	33.730	32.060	0.010	0.030%	3.80万	0.00亿	0.000%
2026-08-21	32.830	33.680	33.830	32.400	0.490	1.476%	2.94万	0.00亿	0.000%
2026-08-20	33.900	33.190	33.990	32.900	-0.160	-0.480%	3.22万	0.00亿	0.000%
2026-08-19	35.330	33.350	35.700	33.310	-2.540	-7.077%	4.60万	0.00亿	0.000%
2026-08-18	35.430	35.890	36.770	35.230	-0.120	-0.333%	5.31万	0.00亿	0.000%
2026-08-17	33.400	36.010	36.250	33.060	2.650	7.944%	6.65万	0.00亿	0.000%
2026-08-14	33.200	33.360	33.410	32.680	0.300	0.907%	2.72万	0.00亿	0.000%
2026-08-13	33.570	33.060	34.470	33.060	-0.680	-2.015%	3.51万	0.00亿	0.000%
2026-08-12	33.540	33.740	34.260	33.190	0.310	0.927%	3.46万	0.00亿	0.000%
2026-08-11	33.870	33.430	34.180	33.320	-0.780	-2.280%	4.12万	0.00亿	0.000%
2026-08-10	34.890	34.210	34.970	33.530	-0.120	-0.350%	3.74万	0.00亿	0.000%
2026-08-07	33.930	34.330	34.410	32.950	0.430	1.268%	4.89万	0.00亿	0.000%
2026-08-06	32.820	33.900	34.250	32.500	0.790	2.386%	5.93万	0.00亿	0.000%
2026-08-05	31.000	33.110	33.580	30.800	2.170	7.014%	8.31万	0.00亿	0.000%
2026-08-04	30.130	30.940	31.140	29.510	1.010	3.375%	6.46万	0.00亿	0.000%
2026-08-03	28.430	29.930	30.290	28.090	1.810	6.437%	7.59万	0.00亿	0.000%
2026-07-31	28.000	28.120	28.950	27.780	1.560	5.873%	6.21万	0.00亿	0.000%
2026-07-30	27.890	26.560	28.110	26.300	-1.360	-4.871%	5.15万	0.00亿	0.000%
2026-07-29	28.210	27.920	28.360	27.160	-0.370	-1.308%	4.73万	0.00亿	0.000%
2026-07-28	29.410	28.290	29.490	28.090	-1.400	-4.715%	4.45万	0.00亿	0.000%
2026-07-27	28.130	29.690	29.690	28.100	1.550	5.508%	5.31万	0.00亿	0.000%
2026-07-24	29.520	28.140	29.860	28.010	-1.830	-6.106%	6.34万	0.00亿	0.000%
2026-07-23	30.680	29.970	32.000	29.130	1.340	4.680%	9.62万	0.00亿	0.000%
2026-07-22	28.210	28.630	29.380	27.870	0.130	0.456%	5.95万	0.00亿	0.000%
2026-07-21	27.860	28.500	28.540	24.360	1.010	3.674%	8.73万	0.00亿	0.000%
2026-07-20	30.090	27.490	30.570	26.640	-2.260	-7.597%	7.65万	0.00亿	0.000%
2026-07-17	32.480	29.750	32.720	29.140	-2.880	-8.826%	6.54万	0.00亿	0.000%
2026-07-16	32.840	32.630	34.630	32.160	-0.740	-2.218%	5.62万	0.00亿	0.000%
2026-07-15	34.800	33.370	34.800	33.110	-0.810	-2.370%	4.76万	0.00亿	0.000%
2026-07-14	34.440	34.180	34.660	32.360	0.080	0.235%	7.93万	0.00亿	0.000%
2026-07-13	36.460	34.100	36.660	34.010	-2.710	-7.362%	6.03万	0.00亿	0.000%
2026-07-10	36.850	36.810	38.200	36.750	-0.340	-0.915%	6.03万	0.00亿	0.000%
2026-07-09	37.960	37.150	38.350	34.970	-0.180	-0.482%	7.69万	0.00亿	0.000%
2026-07-08	40.080	37.330	40.400	37.300	-2.610	-6.535%	7.15万	0.00亿	0.000%
2026-07-07	42.450	39.940	43.760	39.700	-1.570	-3.782%	8.15万	0.00亿	0.000%
2026-07-06	42.000	41.510	44.200	41.180	-0.210	-0.503%	9.17万	0.00亿	0.000%
2026-07-03	41.120	41.720	42.760	40.620	1.000	2.456%	8.48万	0.00亿	0.000%
2026-07-02	41.940	40.720	43.640	40.510	-1.650	-3.894%	10.14万	0.00亿	0.000%
2026-07-01	42.900	42.370	45.090	41.860	0.660	1.582%	12.16万	0.00亿	0.000%
2026-06-30	42.160	41.710	42.480	40.680	-0.370	-0.879%	9.56万	0.00亿	0.000%
2026-06-29	48.000	42.080	48.000	40.520	-6.220	-12.878%	20.99万	0.00亿	0.000%
2026-06-26	50.240	48.300	53.900	48.190	-1.950	-3.881%	18.13万	0.00亿	0.000%
2026-06-25	49.500	50.250	52.800	48.500	0.590	1.188%	14.16万	0.00亿	0.000%
2026-06-24	50.500	49.660	51.500	47.550	-0.740	-1.468%	11.32万	0.00亿	0.000%
2026-06-23	51.180	50.400	52.890	50.010	-1.050	-2.041%	10.62万	0.00亿	0.000%
2026-06-22	49.870	51.450	51.580	46.750	2.560	5.236%	17.26万	0.00亿	0.000%
2026-06-18	50.700	48.890	52.990	48.120	0.260	0.535%	19.35万	0.00亿	0.000%
2026-06-17	49.130	48.630	50.500	48.080	-1.220	-2.447%	8.74万	0.00亿	0.000%
2026-06-16	50.380	49.850	51.880	49.500	-0.960	-1.889%	9.82万	0.00亿	0.000%
2026-06-15	51.100	50.810	51.880	50.010	0.250	0.494%	10.65万	0.00亿	0.000%
2026-06-12	51.100	50.560	53.630	50.180	-1.140	-2.205%	13.07万	0.00亿	0.000%
2026-06-11	45.400	51.700	53.840	45.400	5.870	12.808%	17.54万	0.00亿	0.000%
2026-06-10	47.360	45.830	47.980	45.380	-2.160	-4.501%	9.26万	0.00亿	0.000%
2026-06-09	49.230	47.990	49.340	47.130	0.980	2.085%	9.09万	0.00亿	0.000%
2026-06-08	50.960	47.010	51.460	46.260	-5.360	-10.235%	12.87万	0.00亿	0.000%
2026-06-05	51.970	52.370	54.000	51.930	0.400	0.770%	18.24万	0.00亿	0.000%
2026-06-04	43.000	51.970	51.970	42.960	8.660	19.995%	22.09万	0.00亿	0.000%
2026-06-03	43.920	43.310	45.600	42.600	-1.220	-2.740%	11.01万	0.00亿	0.000%
2026-06-02	44.010	44.530	47.000	43.780	0.080	0.180%	13.06万	0.00亿	0.000%
2026-06-01	42.950	44.450	47.380	41.990	1.150	2.656%	18.10万	0.00亿	0.000%
2026-05-29	44.940	43.300	45.000	41.210	1.300	3.095%	13.97万	0.00亿	0.000%
2026-05-28	38.608	42.000	42.500	38.415	3.446	8.938%	7.07万	0.00亿	0.000%
2026-05-27	40.077	38.554	42.046	38.269	-1.523	-3.800%	6.11万	0.00亿	0.000%
2026-05-26	41.054	40.077	41.054	39.162	-1.246	-3.015%	4.11万	0.00亿	0.000%
2026-05-25	40.462	41.323	42.531	40.462	1.269	3.168%	5.77万	0.00亿	0.000%
2026-05-22	39.615	40.054	41.585	38.846	1.208	3.110%	6.64万	0.00亿	0.000%
2026-05-21	41.900	38.846	42.462	38.692	-2.708	-6.517%	5.50万	0.00亿	0.000%
2026-05-20	42.854	41.554	43.554	41.492	-1.808	-4.170%	4.89万	0.00亿	0.000%
2026-05-19	43.569	43.362	44.539	42.285	-0.538	-1.226%	4.67万	0.00亿	0.000%
2026-05-18	44.469	43.900	45.662	43.385	-0.839	-1.875%	4.59万	0.00亿	0.000%
2026-05-15	45.162	44.739	47.115	44.354	-0.338	-0.750%	5.90万	0.00亿	0.000%
2026-05-14	48.277	45.077	48.277	45.077	-3.200	-6.628%	6.90万	0.00亿	0.000%
2026-05-13	44.539	48.277	48.654	43.962	3.254	7.227%	9.07万	0.00亿	0.000%
2026-05-12	44.631	45.023	45.885	43.431	0.038	0.084%	7.07万	0.00亿	0.000%
2026-05-11	46.477	44.985	46.839	44.700	-1.515	-3.258%	7.23万	0.00亿	0.000%
2026-05-08	47.208	46.500	47.462	46.046	-1.431	-2.986%	5.87万	0.00亿	0.000%
2026-05-07	47.546	47.931	48.992	46.500	2.008	4.373%	8.69万	0.00亿	0.000%
2026-05-06	41.639	45.923	46.346	41.400	4.569	11.049%	12.14万	0.00亿	0.000%
2026-04-30	39.131	41.354	42.231	39.131	2.246	5.743%	6.86万	0.00亿	0.000%
2026-04-29	38.000	39.108	39.815	37.792	0.562	1.458%	4.24万	0.00亿	0.000%
2026-04-28	38.962	38.546	39.462	37.577	-1.131	-2.851%	6.13万	0.00亿	0.000%
2026-04-27	40.154	39.677	40.508	38.939	-0.246	-0.616%	5.25万	0.00亿	0.000%
2026-04-24	41.615	39.923	42.169	39.354	-2.369	-5.602%	7.96万	0.00亿	0.000%
2026-04-23	44.477	42.292	44.985	41.792	-0.031	-0.073%	10.16万	0.00亿	0.000%
2026-04-22	41.523	42.323	42.908	41.039	0.592	1.419%	4.96万	0.00亿	0.000%
2026-04-21	41.439	41.731	41.969	40.931	-0.254	-0.605%	3.88万	0.00亿	0.000%
2026-04-20	40.254	41.985	42.523	40.231	1.200	2.942%	5.58万	0.00亿	0.000%
2026-04-17	40.746	40.785	41.769	40.700	-0.546	-1.321%	4.81万	0.00亿	0.000%
2026-04-16	40.692	41.331	41.808	40.462	0.223	0.542%	5.47万	0.00亿	0.000%
2026-04-15	41.331	41.108	42.154	40.562	0.023	0.056%	6.70万	0.00亿	0.000%
2026-04-14	41.415	41.085	42.531	40.592	0.354	0.869%	9.81万	0.00亿	0.000%
2026-04-13	39.077	40.731	40.739	37.992	1.808	4.645%	9.37万	0.00亿	0.000%
2026-04-10	39.154	38.923	41.385	38.485	0.823	2.160%	9.96万	0.00亿	0.000%
2026-04-09	38.592	38.100	39.185	37.969	-1.592	-4.011%	9.18万	0.00亿	0.000%
2026-04-08	36.154	39.692	40.077	36.154	4.823	13.832%	10.56万	0.00亿	0.000%
2026-04-07	35.231	34.869	35.892	34.692	0.000	0.000%	4.53万	0.00亿	0.000%
2026-04-03	36.662	35.400	36.739	35.200	0.000	0.000%	3.87万	0.00亿	0.000%
2026-04-02	36.777	36.069	37.231	35.915	0.000	0.000%	4.97万	0.00亿	0.000%
2026-04-01	37.546	36.923	38.192	36.423	0.000	0.000%	5.70万	0.00亿	0.000%