博苑新材（301617）历史行情

以下为博苑新材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	54.580	53.970	55.960	53.610	-1.020	-1.855%	235.20万	1.29亿	3.411%
2026-10-01	54.580	53.970	55.960	53.610	-1.020	-1.855%	235.20万	1.29亿	3.411%
2026-09-30	54.580	53.970	55.960	53.610	-1.020	-1.855%	2.35万	0.00亿	0.000%
2026-09-29	51.810	54.990	55.260	51.460	3.680	7.172%	2.99万	0.00亿	0.000%
2026-09-28	53.020	51.310	53.220	50.190	-1.610	-3.042%	2.15万	0.00亿	0.000%
2026-09-27	53.440	52.920	55.470	52.920	-0.470	-0.880%	222.00万	1.20亿	3.220%
2026-09-24	53.440	52.920	55.470	52.920	-0.470	-0.880%	2.22万	0.00亿	0.000%
2026-09-23	52.640	53.390	54.160	52.370	0.660	1.252%	1.72万	0.00亿	0.000%
2026-09-22	54.080	52.730	54.220	52.530	-0.980	-1.825%	1.68万	0.00亿	0.000%
2026-09-21	53.970	53.710	55.150	52.700	-0.590	-1.087%	1.95万	0.00亿	0.000%
2026-09-18	53.270	54.300	54.360	52.800	1.430	2.705%	1.69万	0.00亿	0.000%
2026-09-17	54.270	52.870	54.860	52.870	-0.930	-1.729%	1.79万	0.00亿	0.000%
2026-09-16	51.870	53.800	54.040	50.800	1.990	3.841%	2.26万	0.00亿	0.000%
2026-09-15	51.320	51.810	52.980	50.800	0.140	0.271%	2.15万	0.00亿	0.000%
2026-09-14	45.900	51.670	51.940	45.520	5.230	11.262%	3.71万	0.00亿	0.000%
2026-09-11	46.300	46.440	46.780	45.000	-0.150	-0.322%	1.35万	0.00亿	0.000%
2026-09-10	48.220	46.590	48.220	46.530	-1.870	-3.859%	1.42万	0.00亿	0.000%
2026-09-09	48.100	48.460	48.970	47.900	0.070	0.145%	1.00万	0.00亿	0.000%
2026-09-08	48.940	48.390	49.800	48.360	-0.490	-1.002%	1.25万	0.00亿	0.000%
2026-09-07	49.420	48.880	50.580	48.000	-0.510	-1.033%	2.04万	0.00亿	0.000%
2026-09-04	51.500	49.390	51.560	49.060	-1.150	-2.275%	1.37万	0.00亿	0.000%
2026-09-03	51.770	50.540	52.000	50.090	-0.440	-0.863%	1.02万	0.00亿	0.000%
2026-09-02	50.900	50.980	51.380	50.060	0.000	0.000%	1.05万	0.00亿	0.000%
2026-09-01	52.520	50.980	52.600	50.920	-1.380	-2.636%	1.33万	0.00亿	0.000%
2026-08-31	50.000	52.360	52.690	49.900	1.470	2.889%	1.73万	0.00亿	0.000%
2026-08-28	51.610	50.890	52.960	50.710	-1.020	-1.965%	1.69万	0.00亿	0.000%
2026-08-27	51.750	51.910	52.100	50.780	1.180	2.326%	2.28万	0.00亿	0.000%
2026-08-26	49.950	50.730	51.010	49.190	0.780	1.562%	1.86万	0.00亿	0.000%
2026-08-25	48.000	49.950	50.760	46.280	1.940	4.041%	2.87万	0.00亿	0.000%
2026-08-24	49.440	48.010	50.010	47.190	-1.390	-2.814%	1.48万	0.00亿	0.000%
2026-08-21	48.890	49.400	50.080	48.130	0.490	1.002%	2.11万	0.00亿	0.000%
2026-08-20	48.020	48.910	49.880	46.100	2.280	4.890%	2.37万	0.00亿	0.000%
2026-08-19	49.900	46.630	50.670	46.400	-3.940	-7.791%	2.15万	0.00亿	0.000%
2026-08-18	50.190	50.570	50.890	49.450	-0.070	-0.138%	1.45万	0.00亿	0.000%
2026-08-17	47.430	50.640	50.700	46.860	3.210	6.768%	2.77万	0.00亿	0.000%
2026-08-14	47.900	47.430	48.710	46.840	-0.490	-1.023%	1.23万	0.00亿	0.000%
2026-08-13	49.280	47.920	49.740	47.920	-1.450	-2.937%	1.55万	0.00亿	0.000%
2026-08-12	47.160	49.370	49.850	46.650	2.400	5.110%	2.41万	0.00亿	0.000%
2026-08-11	47.700	46.970	48.020	46.780	-0.840	-1.757%	1.02万	0.00亿	0.000%
2026-08-10	48.490	47.810	48.760	46.400	-0.740	-1.524%	1.75万	0.00亿	0.000%
2026-08-07	47.800	48.550	48.890	47.120	0.950	1.996%	1.57万	0.00亿	0.000%
2026-08-06	48.000	47.600	49.060	46.950	-1.060	-2.178%	1.72万	0.00亿	0.000%
2026-08-05	46.880	48.660	49.170	46.500	1.780	3.797%	1.78万	0.00亿	0.000%
2026-08-04	45.110	46.880	47.280	45.110	1.500	3.305%	1.43万	0.00亿	0.000%
2026-08-03	44.600	45.380	45.580	43.800	0.360	0.800%	1.13万	0.00亿	0.000%
2026-07-31	44.700	45.020	45.900	43.500	2.450	5.755%	1.58万	0.00亿	0.000%
2026-07-30	43.910	42.570	44.950	41.980	-2.480	-5.505%	1.17万	0.00亿	0.000%
2026-07-29	44.860	45.050	45.350	43.090	0.530	1.190%	1.18万	0.00亿	0.000%
2026-07-28	45.500	44.520	46.050	44.010	-1.580	-3.427%	1.08万	0.00亿	0.000%
2026-07-27	45.210	46.100	46.360	44.710	0.890	1.969%	1.01万	0.00亿	0.000%
2026-07-24	45.260	45.210	45.850	44.000	-0.720	-1.568%	1.41万	0.00亿	0.000%
2026-07-23	45.640	45.930	46.330	45.010	-0.180	-0.390%	1.06万	0.00亿	0.000%
2026-07-22	45.510	46.110	47.800	45.510	0.350	0.765%	1.98万	0.00亿	0.000%
2026-07-21	43.430	45.760	46.580	43.430	1.780	4.047%	2.29万	0.00亿	0.000%
2026-07-20	45.560	43.980	45.770	40.710	-0.780	-1.743%	2.98万	0.00亿	0.000%
2026-07-17	49.390	44.760	49.660	44.500	-4.230	-8.634%	2.20万	0.00亿	0.000%
2026-07-16	50.690	48.990	52.270	48.720	-1.750	-3.449%	1.81万	0.00亿	0.000%
2026-07-15	51.820	50.740	52.270	50.560	-1.070	-2.065%	1.77万	0.00亿	0.000%
2026-07-14	49.880	51.810	52.130	48.800	3.030	6.212%	2.78万	0.00亿	0.000%
2026-07-13	52.900	48.780	53.550	46.980	-4.790	-8.942%	4.33万	0.00亿	0.000%
2026-07-10	55.200	53.570	55.890	53.080	-1.520	-2.759%	4.16万	0.00亿	0.000%
2026-07-09	60.580	55.090	60.580	54.020	-5.610	-9.242%	6.38万	0.00亿	0.000%
2026-07-08	66.660	60.700	66.660	60.000	-5.950	-8.927%	5.15万	0.00亿	0.000%
2026-07-07	64.200	66.650	67.390	62.520	1.370	2.099%	4.74万	0.00亿	0.000%
2026-07-06	61.300	65.280	67.450	60.500	3.600	5.837%	5.11万	0.00亿	0.000%
2026-07-03	65.470	61.680	66.780	61.200	-4.430	-6.701%	5.64万	0.00亿	0.000%
2026-07-02	64.100	66.110	69.800	62.560	0.810	1.240%	7.60万	0.00亿	0.000%
2026-07-01	58.490	65.300	67.760	57.100	6.550	11.149%	10.03万	0.00亿	0.000%
2026-06-30	58.790	58.750	59.180	57.400	0.090	0.153%	3.15万	0.00亿	0.000%
2026-06-29	57.400	58.660	58.700	55.000	1.460	2.552%	4.36万	0.00亿	0.000%
2026-06-26	56.510	57.200	58.170	54.900	0.700	1.239%	4.01万	0.00亿	0.000%
2026-06-25	58.910	56.500	63.850	56.500	-3.400	-5.676%	7.62万	0.00亿	0.000%
2026-06-24	57.890	59.900	60.200	54.340	1.940	3.347%	7.36万	0.00亿	0.000%
2026-06-23	60.090	57.960	60.700	57.930	-2.070	-3.448%	5.04万	0.00亿	0.000%
2026-06-22	56.100	60.030	60.700	56.100	3.480	6.154%	8.30万	0.00亿	0.000%
2026-06-18	54.020	56.550	57.500	53.190	1.770	3.231%	7.11万	0.00亿	0.000%
2026-06-17	52.000	54.780	55.200	50.670	1.910	3.613%	5.56万	0.00亿	0.000%
2026-06-16	54.140	52.870	54.900	52.840	-1.810	-3.310%	4.86万	0.00亿	0.000%
2026-06-15	52.920	54.680	54.780	51.600	1.750	3.306%	4.67万	0.00亿	0.000%
2026-06-12	53.560	52.930	56.260	52.350	-0.460	-0.862%	4.47万	0.00亿	0.000%
2026-06-11	54.400	53.390	55.400	52.590	-1.460	-2.662%	3.42万	0.00亿	0.000%
2026-06-10	52.090	54.850	54.900	50.950	2.000	3.784%	4.11万	0.00亿	0.000%
2026-06-09	50.900	52.850	52.850	50.400	2.850	5.700%	3.24万	0.00亿	0.000%
2026-06-08	50.900	50.000	52.680	48.900	-2.200	-4.215%	2.81万	0.00亿	0.000%
2026-06-05	51.900	52.200	54.480	51.900	-0.030	-0.057%	2.93万	0.00亿	0.000%
2026-06-04	50.390	52.230	52.780	48.910	1.330	2.613%	3.70万	0.00亿	0.000%
2026-06-03	52.270	50.900	52.870	50.300	-2.000	-3.781%	4.48万	0.00亿	0.000%
2026-06-02	51.570	52.900	53.680	51.060	1.000	1.927%	3.45万	0.00亿	0.000%
2026-06-01	52.100	51.900	55.260	51.460	-0.310	-0.594%	4.80万	0.00亿	0.000%
2026-05-29	54.770	52.210	55.370	51.200	-2.690	-4.900%	4.76万	0.00亿	0.000%
2026-05-28	51.950	54.900	54.970	51.950	3.110	6.005%	4.55万	0.00亿	0.000%
2026-05-27	52.940	51.790	53.860	51.050	-1.440	-2.705%	3.41万	0.00亿	0.000%
2026-05-26	51.670	53.230	55.330	50.640	1.784	3.468%	5.42万	0.00亿	0.000%
2026-05-25	52.700	51.446	53.208	50.731	-1.108	-2.108%	2.64万	0.00亿	0.000%
2026-05-22	49.831	52.554	52.669	49.800	2.446	4.881%	2.64万	0.00亿	0.000%
2026-05-21	51.885	50.108	53.585	49.754	-2.077	-3.980%	3.00万	0.00亿	0.000%
2026-05-20	52.139	52.185	53.477	51.962	-0.638	-1.208%	2.74万	0.00亿	0.000%
2026-05-19	49.831	52.823	53.008	48.554	2.577	5.129%	4.23万	0.00亿	0.000%
2026-05-18	50.515	50.246	51.031	49.408	-0.508	-1.001%	2.85万	0.00亿	0.000%
2026-05-15	53.331	50.754	53.831	49.792	-1.731	-3.298%	4.69万	0.00亿	0.000%
2026-05-14	51.777	52.485	54.100	51.292	0.739	1.428%	5.86万	0.00亿	0.000%
2026-05-13	49.685	51.746	52.208	49.177	1.746	3.492%	4.61万	0.00亿	0.000%
2026-05-12	49.108	50.000	50.654	48.215	0.900	1.833%	5.19万	0.00亿	0.000%
2026-05-11	47.100	49.100	49.739	47.100	2.169	4.622%	4.08万	0.00亿	0.000%
2026-05-08	47.392	46.931	48.031	46.631	-0.838	-1.754%	2.15万	0.00亿	0.000%
2026-05-07	48.169	47.769	48.346	47.500	-0.031	-0.065%	2.42万	0.00亿	0.000%
2026-05-06	46.162	47.800	47.839	46.162	1.877	4.087%	2.56万	0.00亿	0.000%
2026-04-30	46.915	45.923	47.085	45.877	-1.162	-2.468%	2.01万	0.00亿	0.000%
2026-04-29	45.023	47.085	48.200	44.531	1.939	4.295%	3.27万	0.00亿	0.000%
2026-04-28	46.346	45.146	46.500	44.815	-1.462	-3.137%	1.95万	0.00亿	0.000%
2026-04-27	47.054	46.608	47.262	46.054	-0.677	-1.432%	2.73万	0.00亿	0.000%
2026-04-24	45.723	47.285	48.200	45.115	2.154	4.773%	4.19万	0.00亿	0.000%
2026-04-23	46.323	45.131	46.346	44.754	-1.292	-2.783%	2.20万	0.00亿	0.000%
2026-04-22	46.254	46.423	46.839	45.515	-0.100	-0.215%	2.43万	0.00亿	0.000%
2026-04-21	44.808	46.523	46.815	43.554	0.561	1.221%	3.73万	0.00亿	0.000%
2026-04-20	46.285	45.962	47.608	45.685	-0.992	-2.113%	3.34万	0.00亿	0.000%
2026-04-17	44.285	46.954	47.885	44.131	2.700	6.101%	4.08万	0.00亿	0.000%
2026-04-16	43.585	44.254	44.792	43.362	0.800	1.841%	1.83万	0.00亿	0.000%
2026-04-15	44.254	43.454	44.631	43.369	-0.800	-1.808%	1.45万	0.00亿	0.000%
2026-04-14	43.131	44.254	44.339	42.908	1.277	2.971%	1.71万	0.00亿	0.000%
2026-04-13	43.554	42.977	43.592	42.769	-0.985	-2.241%	1.95万	0.00亿	0.000%
2026-04-10	42.839	43.962	45.323	42.839	1.523	3.589%	2.92万	0.00亿	0.000%
2026-04-09	42.808	42.439	43.523	41.808	-0.623	-1.447%	1.30万	0.00亿	0.000%
2026-04-08	41.208	43.062	43.062	41.200	2.670	6.610%	2.32万	0.00亿	0.000%
2026-04-07	40.169	40.392	40.946	40.039	0.000	0.000%	1.09万	0.00亿	0.000%
2026-04-03	42.215	40.139	42.215	39.992	0.000	0.000%	1.84万	0.00亿	0.000%
2026-04-02	42.815	41.369	42.823	40.685	0.000	0.000%	1.77万	0.00亿	0.000%
2026-04-01	42.062	42.992	43.254	42.062	0.000	0.000%	1.97万	0.00亿	0.000%