博实结（301608）历史行情

以下为博实结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	51.250	50.120	51.580	49.890	-1.130	-2.205%	172.61万	0.87亿	2.901%
2026-10-01	51.250	50.120	51.580	49.890	-1.130	-2.205%	172.61万	0.87亿	2.901%
2026-09-30	51.250	50.120	51.580	49.890	-1.130	-2.205%	1.73万	0.00亿	0.000%
2026-09-29	50.000	51.250	52.100	49.200	1.050	2.092%	2.13万	0.00亿	0.000%
2026-09-28	50.000	50.200	51.300	48.910	0.200	0.400%	2.40万	0.00亿	0.000%
2026-09-27	51.600	50.000	52.000	49.880	-2.020	-3.883%	235.71万	1.19亿	3.961%
2026-09-24	51.600	50.000	52.000	49.880	-2.020	-3.883%	2.36万	0.00亿	0.000%
2026-09-23	50.510	52.020	52.500	48.340	2.360	4.752%	4.48万	0.00亿	0.000%
2026-09-22	50.100	49.660	51.410	49.520	-0.060	-0.121%	2.45万	0.00亿	0.000%
2026-09-21	49.800	49.720	50.830	48.610	-0.540	-1.074%	3.34万	0.00亿	0.000%
2026-09-18	47.630	50.260	51.310	47.630	2.630	5.522%	3.87万	0.00亿	0.000%
2026-09-17	47.710	47.630	48.960	46.710	-0.500	-1.039%	3.55万	0.00亿	0.000%
2026-09-16	46.580	48.130	48.750	45.160	2.830	6.247%	5.56万	0.00亿	0.000%
2026-09-15	41.310	45.300	45.770	41.160	3.840	9.262%	4.58万	0.00亿	0.000%
2026-09-14	41.000	41.460	42.230	40.940	0.520	1.270%	1.15万	0.00亿	0.000%
2026-09-11	42.150	40.940	42.300	40.530	-1.470	-3.466%	1.33万	0.00亿	0.000%
2026-09-10	43.280	42.410	43.300	42.360	-0.870	-2.010%	0.71万	0.00亿	0.000%
2026-09-09	43.900	43.280	44.180	43.080	-0.730	-1.659%	0.92万	0.00亿	0.000%
2026-09-08	44.600	44.010	44.880	43.770	-0.590	-1.323%	1.12万	0.00亿	0.000%
2026-09-07	44.020	44.600	44.860	43.820	0.490	1.111%	1.18万	0.00亿	0.000%
2026-09-04	44.980	44.110	45.920	43.700	-0.751	-1.674%	1.76万	0.00亿	0.000%
2026-09-03	45.061	44.861	45.541	44.181	-0.010	-0.022%	1.06万	0.00亿	0.000%
2026-09-02	44.661	44.871	45.171	43.731	0.000	0.000%	1.43万	0.00亿	0.000%
2026-09-01	45.541	44.871	46.461	44.491	-0.700	-1.536%	1.90万	0.00亿	0.000%
2026-08-31	44.031	45.571	45.761	43.791	1.310	2.960%	1.68万	0.00亿	0.000%
2026-08-28	45.471	44.261	45.751	44.131	-1.210	-2.661%	1.51万	0.00亿	0.000%
2026-08-27	44.081	45.471	45.661	44.041	1.280	2.897%	1.56万	0.00亿	0.000%
2026-08-26	44.561	44.191	44.951	43.561	-1.590	-3.473%	2.13万	0.00亿	0.000%
2026-08-25	45.231	45.781	46.211	44.671	0.700	1.553%	0.93万	0.00亿	0.000%
2026-08-24	46.421	45.081	46.421	44.371	-1.330	-2.866%	0.96万	0.00亿	0.000%
2026-08-21	46.661	46.411	46.661	45.211	0.370	0.804%	1.05万	0.00亿	0.000%
2026-08-20	45.561	46.041	47.531	45.261	0.790	1.746%	1.30万	0.00亿	0.000%
2026-08-19	47.351	45.251	47.561	44.771	-2.720	-5.670%	1.46万	0.00亿	0.000%
2026-08-18	47.861	47.971	48.081	46.661	-0.190	-0.395%	1.26万	0.00亿	0.000%
2026-08-17	47.361	48.161	48.271	47.361	0.680	1.432%	1.56万	0.00亿	0.000%
2026-08-14	46.071	47.481	47.541	46.071	1.320	2.860%	1.61万	0.00亿	0.000%
2026-08-13	47.191	46.161	48.411	46.161	-0.850	-1.808%	1.85万	0.00亿	0.000%
2026-08-12	45.731	47.011	47.191	45.701	1.280	2.799%	1.56万	0.00亿	0.000%
2026-08-11	46.091	45.731	46.811	45.191	-0.350	-0.760%	1.51万	0.00亿	0.000%
2026-08-10	46.241	46.081	46.541	45.371	-0.380	-0.818%	1.72万	0.00亿	0.000%
2026-08-07	45.941	46.461	46.821	45.261	0.080	0.172%	1.78万	0.00亿	0.000%
2026-08-06	48.521	46.381	48.661	45.911	-1.280	-2.686%	1.55万	0.00亿	0.000%
2026-08-05	46.791	47.661	48.411	46.791	0.430	0.910%	1.88万	0.00亿	0.000%
2026-08-04	48.581	47.231	48.661	46.101	-0.400	-0.840%	2.88万	0.00亿	0.000%
2026-08-03	44.401	47.631	47.911	43.671	3.470	7.858%	3.62万	0.00亿	0.000%
2026-07-31	42.781	44.161	44.521	42.721	1.970	4.669%	1.73万	0.00亿	0.000%
2026-07-30	42.661	42.191	43.121	41.881	-0.770	-1.792%	1.19万	0.00亿	0.000%
2026-07-29	41.961	42.961	43.301	41.861	0.990	2.359%	1.35万	0.00亿	0.000%
2026-07-28	42.271	41.971	42.821	41.641	-0.830	-1.939%	0.82万	0.00亿	0.000%
2026-07-27	41.661	42.801	43.081	41.041	1.340	3.232%	1.51万	0.00亿	0.000%
2026-07-24	42.161	41.461	42.281	41.171	-1.080	-2.539%	1.48万	0.00亿	0.000%
2026-07-23	41.941	42.541	43.131	41.811	0.190	0.449%	0.92万	0.00亿	0.000%
2026-07-22	43.151	42.351	43.451	41.861	-1.040	-2.397%	1.31万	0.00亿	0.000%
2026-07-21	41.981	43.391	43.751	41.371	1.410	3.359%	1.95万	0.00亿	0.000%
2026-07-20	43.671	41.981	44.411	40.961	-1.200	-2.779%	2.12万	0.00亿	0.000%
2026-07-17	45.581	43.181	46.181	43.051	-2.400	-5.265%	1.61万	0.00亿	0.000%
2026-07-16	45.251	45.581	46.601	44.561	0.230	0.507%	1.08万	0.00亿	0.000%
2026-07-15	45.161	45.351	45.861	44.541	0.170	0.376%	0.98万	0.00亿	0.000%
2026-07-14	44.301	45.181	45.411	43.351	1.170	2.658%	1.45万	0.00亿	0.000%
2026-07-13	46.671	44.011	47.341	43.821	-3.350	-7.073%	1.83万	0.00亿	0.000%
2026-07-10	47.331	47.361	49.271	47.161	-0.290	-0.609%	1.68万	0.00亿	0.000%
2026-07-09	46.861	47.651	47.851	45.421	0.360	0.761%	1.80万	0.00亿	0.000%
2026-07-08	47.961	47.291	48.121	46.531	-0.620	-1.294%	1.31万	0.00亿	0.000%
2026-07-07	49.641	47.911	50.411	47.731	-1.590	-3.212%	1.16万	0.00亿	0.000%
2026-07-06	50.951	49.501	51.461	48.671	-1.450	-2.846%	1.51万	0.00亿	0.000%
2026-07-03	50.661	50.951	51.861	50.361	0.520	1.031%	1.31万	0.00亿	0.000%
2026-07-02	51.671	50.431	53.291	50.211	-1.610	-3.094%	1.90万	0.00亿	0.000%
2026-07-01	50.621	52.041	53.431	49.301	2.120	4.247%	2.24万	0.00亿	0.000%
2026-06-30	48.471	49.921	50.131	47.671	1.440	2.970%	1.90万	0.00亿	0.000%
2026-06-29	50.281	48.481	50.381	47.171	-1.350	-2.709%	1.99万	0.00亿	0.000%
2026-06-26	51.441	49.831	52.441	49.521	-1.580	-3.073%	1.83万	0.00亿	0.000%
2026-06-25	52.361	51.411	53.281	50.921	-0.950	-1.814%	1.39万	0.00亿	0.000%
2026-06-24	52.071	52.361	52.501	50.461	0.120	0.230%	1.66万	0.00亿	0.000%
2026-06-23	53.411	52.241	54.261	51.911	-0.850	-1.601%	1.79万	0.00亿	0.000%
2026-06-22	54.611	53.091	54.661	51.481	-1.110	-2.048%	1.92万	0.00亿	0.000%
2026-06-18	53.071	54.201	54.551	52.671	0.650	1.214%	1.49万	0.00亿	0.000%
2026-06-17	52.471	53.551	54.041	52.081	0.540	1.019%	1.56万	0.00亿	0.000%
2026-06-16	51.591	53.011	53.321	51.021	2.250	4.433%	2.36万	0.00亿	0.000%
2026-06-15	48.751	50.761	50.881	48.701	2.210	4.552%	2.10万	0.00亿	0.000%
2026-06-12	48.671	48.551	49.401	48.271	0.290	0.601%	1.34万	0.00亿	0.000%
2026-06-11	49.181	48.261	49.181	47.341	-0.940	-1.911%	1.47万	0.00亿	0.000%
2026-06-10	49.671	49.201	50.111	48.061	-0.960	-1.914%	1.85万	0.00亿	0.000%
2026-06-09	50.261	50.161	50.611	49.471	0.400	0.804%	1.75万	0.00亿	0.000%
2026-06-08	53.011	49.761	53.161	49.191	-3.900	-7.268%	2.51万	0.00亿	0.000%
2026-06-05	53.431	53.661	54.791	51.941	-0.030	-0.056%	1.82万	0.00亿	0.000%
2026-06-04	53.541	53.691	54.141	53.011	-0.230	-0.427%	1.24万	0.00亿	0.000%
2026-06-03	53.971	53.921	55.751	53.261	0.040	0.074%	1.96万	0.00亿	0.000%
2026-06-02	54.521	53.881	54.661	52.501	-0.640	-1.174%	1.65万	0.00亿	0.000%
2026-06-01	54.311	54.521	55.041	53.461	0.180	0.331%	2.29万	0.00亿	0.000%
2026-05-29	57.831	54.341	58.651	53.981	-3.390	-5.872%	1.95万	0.00亿	0.000%
2026-05-28	57.961	57.731	58.341	55.661	-0.230	-0.397%	2.04万	0.00亿	0.000%
2026-05-27	62.161	57.961	62.161	57.171	-3.930	-6.350%	3.04万	0.00亿	0.000%
2026-05-26	64.431	61.891	64.661	60.551	-2.430	-3.778%	1.80万	0.00亿	0.000%
2026-05-25	63.961	64.321	64.641	62.661	0.930	1.467%	2.09万	0.00亿	0.000%
2026-05-22	63.171	63.391	64.021	61.661	0.400	0.635%	1.81万	0.00亿	0.000%
2026-05-21	66.321	62.991	67.461	62.471	-3.320	-5.007%	2.59万	0.00亿	0.000%
2026-05-20	66.571	66.311	67.161	65.751	-0.665	-0.993%	1.87万	0.00亿	0.000%
2026-05-19	66.473	66.976	67.198	64.802	0.604	0.910%	1.28万	0.00亿	0.000%
2026-05-18	65.795	66.372	67.654	65.466	0.234	0.354%	1.37万	0.00亿	0.000%
2026-05-15	66.567	66.138	68.057	65.534	-1.006	-1.498%	1.53万	0.00亿	0.000%
2026-05-14	69.567	67.144	70.768	66.990	-0.061	-0.091%	1.77万	0.00亿	0.000%
2026-05-13	67.332	67.205	67.480	65.903	-0.375	-0.555%	1.42万	0.00亿	0.000%
2026-05-12	64.849	67.580	68.574	64.849	2.221	3.398%	1.99万	0.00亿	0.000%
2026-05-11	64.332	65.359	65.480	64.205	0.450	0.693%	1.52万	0.00亿	0.000%
2026-05-08	63.406	64.909	64.970	63.111	1.147	1.799%	1.54万	0.00亿	0.000%
2026-05-07	63.037	63.762	64.453	62.822	1.020	1.626%	1.36万	0.00亿	0.000%
2026-05-06	62.070	62.742	63.299	62.070	0.766	1.236%	1.94万	0.00亿	0.000%
2026-04-30	61.708	61.976	62.111	61.171	-0.135	-0.217%	0.93万	0.00亿	0.000%
2026-04-29	59.500	62.111	62.634	59.104	2.618	4.401%	1.91万	0.00亿	0.000%
2026-04-28	60.097	59.493	60.621	58.970	-0.940	-1.555%	1.06万	0.00亿	0.000%
2026-04-27	60.084	60.433	60.742	59.674	0.571	0.954%	1.35万	0.00亿	0.000%
2026-04-24	59.762	59.862	60.560	58.963	0.053	0.089%	1.54万	0.00亿	0.000%
2026-04-23	62.003	59.809	62.003	59.426	-2.308	-3.716%	1.98万	0.00亿	0.000%
2026-04-22	61.104	62.117	63.211	60.775	0.765	1.247%	2.44万	0.00亿	0.000%
2026-04-21	61.923	61.352	63.117	60.138	3.765	6.538%	3.73万	0.00亿	0.000%
2026-04-20	57.359	57.587	57.876	57.097	0.147	0.256%	1.03万	0.00亿	0.000%
2026-04-17	57.064	57.440	57.641	56.527	0.376	0.659%	0.95万	0.00亿	0.000%
2026-04-16	57.070	57.064	57.574	56.473	0.141	0.248%	1.06万	0.00亿	0.000%
2026-04-15	57.077	56.923	57.648	56.715	0.108	0.190%	0.76万	0.00亿	0.000%
2026-04-14	56.735	56.815	57.507	56.466	0.537	0.954%	0.79万	0.00亿	0.000%
2026-04-13	55.997	56.278	56.460	55.534	-0.383	-0.676%	0.49万	0.00亿	0.000%
2026-04-10	56.057	56.661	57.144	55.547	1.369	2.476%	0.69万	0.00亿	0.000%
2026-04-09	55.789	55.292	56.225	55.037	-0.738	-1.317%	0.56万	0.00亿	0.000%
2026-04-08	54.117	56.030	56.030	54.117	2.980	5.617%	0.89万	0.00亿	0.000%
2026-04-07	53.587	53.050	54.017	52.567	0.000	0.000%	0.59万	0.00亿	0.000%
2026-04-03	54.587	53.091	54.728	52.956	0.000	0.000%	0.48万	0.00亿	0.000%
2026-04-02	55.231	54.111	55.990	53.802	0.000	0.000%	0.71万	0.00亿	0.000%
2026-04-01	54.929	55.460	56.990	54.272	0.000	0.000%	0.77万	0.00亿	0.000%