博科测试（301598）历史行情

以下为博科测试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	51.500	50.610	51.530	50.400	-0.710	-1.383%	32.26万	0.16亿	1.789%
2026-10-01	51.500	50.610	51.530	50.400	-0.710	-1.383%	32.26万	0.16亿	1.789%
2026-09-30	51.500	50.610	51.530	50.400	-0.710	-1.383%	0.32万	0.00亿	0.000%
2026-09-29	50.760	51.320	51.680	50.300	0.040	0.078%	0.49万	0.00亿	0.000%
2026-09-28	52.500	51.280	52.500	50.750	-0.550	-1.061%	0.49万	0.00亿	0.000%
2026-09-27	51.610	51.830	52.380	51.360	0.220	0.426%	54.60万	0.28亿	3.029%
2026-09-24	51.610	51.830	52.380	51.360	0.220	0.426%	0.55万	0.00亿	0.000%
2026-09-23	51.250	51.610	51.650	50.750	0.410	0.801%	0.43万	0.00亿	0.000%
2026-09-22	51.190	51.200	51.500	50.600	0.160	0.313%	0.43万	0.00亿	0.000%
2026-09-21	50.580	51.040	51.500	50.400	0.350	0.690%	0.43万	0.00亿	0.000%
2026-09-18	49.950	50.690	50.800	49.730	0.860	1.726%	0.53万	0.00亿	0.000%
2026-09-17	49.210	49.830	49.990	49.210	0.120	0.241%	0.44万	0.00亿	0.000%
2026-09-16	48.350	49.710	49.870	48.350	1.020	2.095%	0.40万	0.00亿	0.000%
2026-09-15	49.280	48.690	49.770	48.520	-0.590	-1.197%	0.34万	0.00亿	0.000%
2026-09-14	48.510	49.280	49.670	48.500	0.280	0.571%	0.48万	0.00亿	0.000%
2026-09-11	49.960	49.000	49.970	48.260	-1.110	-2.215%	0.63万	0.00亿	0.000%
2026-09-10	51.090	50.110	51.090	50.000	-0.990	-1.937%	0.45万	0.00亿	0.000%
2026-09-09	52.140	51.100	52.140	50.800	-0.890	-1.712%	0.49万	0.00亿	0.000%
2026-09-08	51.870	51.990	51.990	51.010	0.020	0.038%	0.45万	0.00亿	0.000%
2026-09-07	51.750	51.970	52.200	51.140	0.840	1.643%	0.61万	0.00亿	0.000%
2026-09-04	52.230	51.130	52.650	50.880	-0.770	-1.484%	0.69万	0.00亿	0.000%
2026-09-03	53.100	51.900	53.100	51.760	-0.980	-1.853%	0.61万	0.00亿	0.000%
2026-09-02	52.440	52.880	53.100	52.020	0.000	0.000%	0.83万	0.00亿	0.000%
2026-09-01	52.640	52.880	53.330	52.510	0.260	0.494%	0.86万	0.00亿	0.000%
2026-08-31	51.700	52.620	52.800	51.120	0.920	1.779%	1.05万	0.00亿	0.000%
2026-08-28	53.240	51.700	53.250	51.700	-1.780	-3.328%	1.46万	0.00亿	0.000%
2026-08-27	52.810	53.480	54.350	52.300	0.740	1.403%	1.89万	0.00亿	0.000%
2026-08-26	53.100	52.740	53.640	52.310	-0.360	-0.678%	1.81万	0.00亿	0.000%
2026-08-25	54.900	53.100	54.900	50.610	-2.360	-4.255%	2.95万	0.00亿	0.000%
2026-08-24	52.240	55.460	56.840	52.240	8.090	17.078%	3.54万	0.00亿	0.000%
2026-08-21	47.490	47.370	47.870	46.810	-0.520	-1.086%	0.34万	0.00亿	0.000%
2026-08-20	47.600	47.890	47.970	47.160	0.700	1.483%	0.46万	0.00亿	0.000%
2026-08-19	48.470	47.190	48.470	46.840	-1.270	-2.621%	0.44万	0.00亿	0.000%
2026-08-18	48.990	48.460	48.990	48.000	-0.420	-0.859%	0.39万	0.00亿	0.000%
2026-08-17	48.000	48.880	48.950	47.710	0.920	1.918%	0.44万	0.00亿	0.000%
2026-08-14	47.810	47.960	48.200	47.160	0.080	0.167%	0.33万	0.00亿	0.000%
2026-08-13	48.520	47.880	48.930	47.880	-0.830	-1.704%	0.44万	0.00亿	0.000%
2026-08-12	48.690	48.710	49.060	48.180	-0.010	-0.021%	0.37万	0.00亿	0.000%
2026-08-11	48.410	48.720	48.930	47.870	-0.210	-0.429%	0.43万	0.00亿	0.000%
2026-08-10	47.970	48.930	48.970	47.600	1.100	2.300%	0.55万	0.00亿	0.000%
2026-08-07	48.250	47.830	48.250	47.140	-0.220	-0.458%	0.41万	0.00亿	0.000%
2026-08-06	48.000	48.050	48.750	47.310	-0.110	-0.228%	0.51万	0.00亿	0.000%
2026-08-05	48.850	48.160	49.550	47.810	0.040	0.083%	0.61万	0.00亿	0.000%
2026-08-04	47.990	48.120	48.600	47.720	0.330	0.691%	0.56万	0.00亿	0.000%
2026-08-03	46.600	47.790	47.900	46.160	1.210	2.598%	0.46万	0.00亿	0.000%
2026-07-31	46.180	46.580	46.930	45.820	1.220	2.690%	0.52万	0.00亿	0.000%
2026-07-30	46.330	45.360	46.600	45.130	-0.970	-2.094%	0.47万	0.00亿	0.000%
2026-07-29	45.450	46.330	46.330	45.100	0.970	2.138%	0.48万	0.00亿	0.000%
2026-07-28	45.700	45.360	46.210	44.900	-0.190	-0.417%	0.39万	0.00亿	0.000%
2026-07-27	44.560	45.550	45.650	44.150	0.960	2.153%	0.38万	0.00亿	0.000%
2026-07-24	45.500	44.590	45.770	44.500	-1.110	-2.429%	0.38万	0.00亿	0.000%
2026-07-23	44.500	45.700	45.730	44.420	1.100	2.466%	0.47万	0.00亿	0.000%
2026-07-22	45.600	44.600	45.600	44.280	-0.890	-1.956%	0.70万	0.00亿	0.000%
2026-07-21	44.940	45.490	46.200	43.230	0.540	1.201%	0.89万	0.00亿	0.000%
2026-07-20	46.480	44.950	47.960	44.080	-1.370	-2.958%	0.99万	0.00亿	0.000%
2026-07-17	48.070	46.320	48.980	46.000	-1.700	-3.540%	0.68万	0.00亿	0.000%
2026-07-16	47.880	48.020	48.670	47.250	0.540	1.137%	0.61万	0.00亿	0.000%
2026-07-15	47.500	47.480	48.320	47.220	-0.310	-0.649%	0.76万	0.00亿	0.000%
2026-07-14	48.930	47.790	48.930	46.800	-2.090	-4.190%	0.88万	0.00亿	0.000%
2026-07-13	50.000	49.880	50.000	47.500	0.050	0.100%	0.64万	0.00亿	0.000%
2026-07-10	48.710	49.830	50.660	48.510	0.780	1.590%	0.51万	0.00亿	0.000%
2026-07-09	49.440	49.050	49.700	47.480	-0.500	-1.009%	0.56万	0.00亿	0.000%
2026-07-08	50.560	49.550	51.890	49.460	-1.680	-3.279%	0.54万	0.00亿	0.000%
2026-07-07	53.090	51.230	53.090	50.600	-1.390	-2.642%	0.45万	0.00亿	0.000%
2026-07-06	53.230	52.620	53.890	52.500	-1.000	-1.865%	0.56万	0.00亿	0.000%
2026-07-03	52.090	53.620	54.500	51.660	1.520	2.917%	0.67万	0.00亿	0.000%
2026-07-02	50.240	52.100	52.940	50.030	1.860	3.702%	0.83万	0.00亿	0.000%
2026-07-01	49.500	50.240	50.730	49.300	0.720	1.454%	0.67万	0.00亿	0.000%
2026-06-30	48.800	49.520	49.810	48.190	0.950	1.956%	0.43万	0.00亿	0.000%
2026-06-29	49.000	48.570	49.600	47.530	-0.570	-1.160%	0.64万	0.00亿	0.000%
2026-06-26	50.790	49.140	50.790	49.110	-1.780	-3.496%	0.61万	0.00亿	0.000%
2026-06-25	51.920	50.920	52.790	50.410	-1.710	-3.249%	0.72万	0.00亿	0.000%
2026-06-24	53.880	52.630	53.910	51.560	-0.910	-1.700%	0.52万	0.00亿	0.000%
2026-06-23	52.480	53.540	53.960	51.500	1.040	1.981%	0.60万	0.00亿	0.000%
2026-06-22	53.750	52.500	53.750	50.850	-1.300	-2.416%	0.85万	0.00亿	0.000%
2026-06-18	53.880	53.800	54.680	53.170	-0.740	-1.357%	0.80万	0.00亿	0.000%
2026-06-17	53.500	54.540	55.990	53.040	0.840	1.564%	0.88万	0.00亿	0.000%
2026-06-16	52.850	53.700	54.100	52.020	0.600	1.130%	0.58万	0.00亿	0.000%
2026-06-15	52.280	53.100	53.600	52.020	1.080	2.076%	0.76万	0.00亿	0.000%
2026-06-12	51.780	52.020	52.480	51.230	0.920	1.800%	0.59万	0.00亿	0.000%
2026-06-11	51.660	51.100	51.900	50.550	-0.850	-1.636%	0.40万	0.00亿	0.000%
2026-06-10	52.910	51.950	53.280	51.000	-1.480	-2.770%	0.57万	0.00亿	0.000%
2026-06-09	53.390	53.430	54.200	52.510	0.630	1.193%	0.53万	0.00亿	0.000%
2026-06-08	53.950	52.800	54.960	52.250	-2.000	-3.650%	0.65万	0.00亿	0.000%
2026-06-05	54.300	54.800	56.120	52.680	0.500	0.921%	0.77万	0.00亿	0.000%
2026-06-04	55.480	54.300	55.650	53.910	-1.110	-2.003%	0.54万	0.00亿	0.000%
2026-06-03	56.280	55.410	56.540	54.800	-0.870	-1.546%	0.66万	0.00亿	0.000%
2026-06-02	58.280	56.280	58.310	56.130	-2.020	-3.465%	0.81万	0.00亿	0.000%
2026-06-01	57.940	58.300	58.990	56.850	0.280	0.483%	0.54万	0.00亿	0.000%
2026-05-29	61.100	58.020	61.100	57.560	-2.780	-4.572%	0.95万	0.00亿	0.000%
2026-05-28	61.380	60.800	61.510	59.470	-0.400	-0.654%	0.62万	0.00亿	0.000%
2026-05-27	63.910	61.200	64.580	60.920	-2.710	-4.240%	0.69万	0.00亿	0.000%
2026-05-26	63.600	63.910	64.960	63.110	-0.250	-0.390%	0.84万	0.00亿	0.000%
2026-05-25	66.130	64.160	66.520	63.350	-1.790	-2.714%	0.96万	0.00亿	0.000%
2026-05-22	64.490	65.950	66.330	64.400	1.350	2.090%	0.71万	0.00亿	0.000%
2026-05-21	65.900	64.600	68.270	64.600	-0.930	-1.419%	1.13万	0.00亿	0.000%
2026-05-20	65.710	65.530	66.100	64.830	-0.080	-0.122%	0.60万	0.00亿	0.000%
2026-05-19	66.190	65.610	66.280	64.650	-0.270	-0.410%	0.52万	0.00亿	0.000%
2026-05-18	66.660	65.880	67.180	65.300	-1.360	-2.023%	0.77万	0.00亿	0.000%
2026-05-15	65.300	67.240	68.310	65.000	2.640	4.087%	1.24万	0.00亿	0.000%
2026-05-14	65.410	64.600	66.030	64.350	-0.740	-1.133%	0.70万	0.00亿	0.000%
2026-05-13	65.850	65.340	66.180	65.060	-0.510	-0.774%	0.73万	0.00亿	0.000%
2026-05-12	66.930	65.850	69.690	64.870	0.160	0.244%	1.11万	0.00亿	0.000%
2026-05-11	64.940	65.690	66.090	64.720	0.750	1.155%	0.66万	0.00亿	0.000%
2026-05-08	63.600	64.940	65.080	63.600	0.960	1.500%	0.58万	0.00亿	0.000%
2026-05-07	63.500	63.980	64.230	63.210	0.570	0.899%	0.51万	0.00亿	0.000%
2026-05-06	63.050	63.410	64.010	62.450	0.660	1.052%	0.52万	0.00亿	0.000%
2026-04-30	63.200	62.750	63.200	62.270	-0.450	-0.712%	0.38万	0.00亿	0.000%
2026-04-29	61.750	63.200	63.200	61.750	1.000	1.608%	0.46万	0.00亿	0.000%
2026-04-28	62.520	62.200	63.050	61.900	-0.690	-1.097%	0.46万	0.00亿	0.000%
2026-04-27	61.860	62.890	63.000	61.000	0.890	1.435%	0.54万	0.00亿	0.000%
2026-04-24	61.090	62.000	62.550	60.610	0.770	1.258%	0.64万	0.00亿	0.000%
2026-04-23	62.990	61.230	63.200	60.800	-2.190	-3.453%	0.89万	0.00亿	0.000%
2026-04-22	60.780	63.420	63.450	60.520	2.640	4.344%	1.31万	0.00亿	0.000%
2026-04-21	61.900	60.780	61.980	59.940	-1.920	-3.062%	0.89万	0.00亿	0.000%
2026-04-20	61.860	62.700	62.900	61.650	0.720	1.162%	0.48万	0.00亿	0.000%
2026-04-17	60.680	61.980	62.230	60.400	1.300	2.142%	0.60万	0.00亿	0.000%
2026-04-16	59.900	60.680	60.990	59.600	1.240	2.086%	0.62万	0.00亿	0.000%
2026-04-15	59.560	59.440	60.200	59.260	-0.120	-0.201%	0.51万	0.00亿	0.000%
2026-04-14	59.040	59.560	59.830	58.760	0.750	1.275%	0.33万	0.00亿	0.000%
2026-04-13	59.070	58.810	59.370	58.620	-0.490	-0.826%	0.35万	0.00亿	0.000%
2026-04-10	59.140	59.300	59.990	59.050	0.310	0.526%	0.39万	0.00亿	0.000%
2026-04-09	59.790	58.990	59.990	58.700	-0.940	-1.568%	0.32万	0.00亿	0.000%
2026-04-08	59.000	59.930	60.000	58.330	2.310	4.009%	0.49万	0.00亿	0.000%
2026-04-07	56.950	57.620	58.000	56.540	0.000	0.000%	0.29万	0.00亿	0.000%
2026-04-03	58.100	56.440	58.110	56.420	-1.490	-2.570%	0.42万	0.24亿	2.400%
2026-04-02	58.610	57.930	58.990	57.450	0.000	0.000%	0.42万	0.00亿	0.000%
2026-04-01	58.230	58.610	59.500	58.120	0.000	0.000%	0.46万	0.00亿	0.000%