博瑞传播（600880）历史行情
以下为博瑞传播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 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-10-09 | 4.100 | 4.340 | 4.400 | 3.950 | 0.230 | 5.596% | 6,623.65万 | 2.78亿 | 6.060% |
| 2026-10-08 | 4.110 | 4.110 | 4.170 | 4.060 | 0.050 | 1.232% | 26.44万 | 0.00亿 | 0.000% |
| 2026-10-07 | 4.200 | 4.060 | 4.260 | 4.060 | -0.120 | -2.871% | 3,720.47万 | 1.54亿 | 3.404% |
| 2026-10-06 | 4.200 | 4.060 | 4.260 | 4.060 | -0.120 | -2.871% | 3,720.47万 | 1.54亿 | 3.404% |
| 2026-10-05 | 4.200 | 4.060 | 4.260 | 4.060 | -0.120 | -2.871% | 3,720.47万 | 1.54亿 | 3.404% |
| 2026-10-02 | 4.200 | 4.060 | 4.260 | 4.060 | -0.120 | -2.871% | 3,720.47万 | 1.54亿 | 3.404% |
| 2026-10-01 | 4.200 | 4.060 | 4.260 | 4.060 | -0.120 | -2.871% | 3,720.47万 | 1.54亿 | 3.404% |
| 2026-09-30 | 4.200 | 4.060 | 4.260 | 4.060 | -0.120 | -2.871% | 37.20万 | 0.00亿 | 0.000% |
| 2026-09-29 | 4.070 | 4.180 | 4.220 | 4.060 | 0.100 | 2.451% | 49.84万 | 0.00亿 | 0.000% |
| 2026-09-28 | 4.240 | 4.080 | 4.280 | 4.040 | -0.180 | -4.225% | 32.17万 | 0.00亿 | 0.000% |
| 2026-09-27 | 4.350 | 4.260 | 4.430 | 4.240 | -0.150 | -3.401% | 4,521.63万 | 1.94亿 | 4.137% |
| 2026-09-24 | 4.350 | 4.260 | 4.430 | 4.240 | -0.150 | -3.401% | 45.22万 | 0.00亿 | 0.000% |
| 2026-09-23 | 4.780 | 4.410 | 4.800 | 4.370 | -0.420 | -8.696% | 98.12万 | 0.00亿 | 0.000% |
| 2026-09-22 | 4.900 | 4.830 | 5.300 | 4.700 | -0.070 | -1.429% | 103.68万 | 0.00亿 | 0.000% |
| 2026-09-21 | 5.190 | 4.900 | 5.290 | 4.730 | -0.180 | -3.543% | 113.16万 | 0.00亿 | 0.000% |
| 2026-09-18 | 4.850 | 5.080 | 5.130 | 4.850 | 0.160 | 3.252% | 102.45万 | 0.00亿 | 0.000% |
| 2026-09-17 | 4.950 | 4.920 | 5.190 | 4.850 | -0.070 | -1.403% | 108.30万 | 0.00亿 | 0.000% |
| 2026-09-16 | 4.750 | 4.990 | 5.050 | 4.650 | 0.140 | 2.887% | 103.11万 | 0.00亿 | 0.000% |
| 2026-09-15 | 4.830 | 4.850 | 4.950 | 4.650 | 0.020 | 0.414% | 90.39万 | 0.00亿 | 0.000% |
| 2026-09-14 | 4.780 | 4.830 | 5.100 | 4.660 | 0.050 | 1.046% | 89.63万 | 0.00亿 | 0.000% |
| 2026-09-11 | 4.650 | 4.780 | 4.980 | 4.620 | 0.060 | 1.271% | 107.05万 | 0.00亿 | 0.000% |
| 2026-09-10 | 4.600 | 4.720 | 4.800 | 4.420 | 0.020 | 0.426% | 103.37万 | 0.00亿 | 0.000% |
| 2026-09-09 | 4.780 | 4.700 | 5.020 | 4.420 | 0.120 | 2.620% | 141.82万 | 0.00亿 | 0.000% |
| 2026-09-08 | 4.580 | 4.580 | 4.580 | 4.580 | 0.420 | 10.096% | 14.71万 | 0.00亿 | 0.000% |
| 2026-09-07 | 4.140 | 4.160 | 4.180 | 4.090 | 0.050 | 1.217% | 19.81万 | 0.00亿 | 0.000% |
| 2026-09-04 | 4.050 | 4.110 | 4.190 | 4.050 | 0.070 | 1.733% | 23.10万 | 0.00亿 | 0.000% |
| 2026-09-03 | 4.150 | 4.040 | 4.200 | 4.030 | -0.060 | -1.463% | 17.83万 | 0.00亿 | 0.000% |
| 2026-09-02 | 4.110 | 4.100 | 4.150 | 4.060 | -0.030 | -0.726% | 19.88万 | 0.00亿 | 0.000% |
| 2026-09-01 | 4.050 | 4.130 | 4.180 | 4.030 | 0.080 | 1.975% | 24.81万 | 0.00亿 | 0.000% |
| 2026-08-31 | 3.930 | 4.050 | 4.050 | 3.910 | 0.110 | 2.792% | 19.89万 | 0.00亿 | 0.000% |
| 2026-08-28 | 3.920 | 3.940 | 3.980 | 3.900 | 0.020 | 0.510% | 11.09万 | 0.00亿 | 0.000% |
| 2026-08-27 | 3.870 | 3.920 | 3.940 | 3.860 | 0.020 | 0.513% | 14.83万 | 0.00亿 | 0.000% |
| 2026-08-26 | 3.870 | 3.900 | 3.930 | 3.860 | 0.010 | 0.257% | 11.41万 | 0.00亿 | 0.000% |
| 2026-08-25 | 3.730 | 3.890 | 3.900 | 3.730 | 0.110 | 2.910% | 12.94万 | 0.00亿 | 0.000% |
| 2026-08-24 | 3.850 | 3.780 | 3.860 | 3.740 | -0.050 | -1.305% | 12.06万 | 0.00亿 | 0.000% |
| 2026-08-21 | 3.820 | 3.830 | 3.840 | 3.760 | -0.020 | -0.519% | 10.05万 | 0.00亿 | 0.000% |
| 2026-08-20 | 3.790 | 3.850 | 3.870 | 3.790 | 0.070 | 1.852% | 12.59万 | 0.00亿 | 0.000% |
| 2026-08-19 | 3.880 | 3.780 | 3.900 | 3.770 | -0.140 | -3.571% | 13.38万 | 0.00亿 | 0.000% |
| 2026-08-18 | 3.980 | 3.920 | 3.980 | 3.870 | -0.050 | -1.259% | 16.31万 | 0.00亿 | 0.000% |
| 2026-08-17 | 4.000 | 3.970 | 4.000 | 3.900 | -0.010 | -0.251% | 14.90万 | 0.00亿 | 0.000% |
| 2026-08-14 | 4.030 | 3.980 | 4.060 | 3.910 | -0.050 | -1.241% | 17.80万 | 0.00亿 | 0.000% |
| 2026-08-13 | 4.080 | 4.030 | 4.180 | 4.030 | -0.050 | -1.225% | 22.22万 | 0.00亿 | 0.000% |
| 2026-08-12 | 3.990 | 4.080 | 4.120 | 3.990 | 0.080 | 2.000% | 17.48万 | 0.00亿 | 0.000% |
| 2026-08-11 | 4.020 | 4.000 | 4.060 | 3.970 | -0.050 | -1.235% | 12.14万 | 0.00亿 | 0.000% |
| 2026-08-10 | 4.000 | 4.050 | 4.060 | 3.940 | 0.060 | 1.504% | 15.14万 | 0.00亿 | 0.000% |
| 2026-08-07 | 4.090 | 3.990 | 4.100 | 3.890 | -0.080 | -1.966% | 25.30万 | 0.00亿 | 0.000% |
| 2026-08-06 | 4.120 | 4.070 | 4.180 | 4.040 | -0.070 | -1.691% | 22.29万 | 0.00亿 | 0.000% |
| 2026-08-05 | 4.050 | 4.140 | 4.200 | 4.050 | 0.060 | 1.471% | 28.08万 | 0.00亿 | 0.000% |
| 2026-08-04 | 3.970 | 4.080 | 4.090 | 3.970 | 0.100 | 2.513% | 24.33万 | 0.00亿 | 0.000% |
| 2026-08-03 | 3.960 | 3.980 | 4.010 | 3.930 | 0.020 | 0.505% | 21.10万 | 0.00亿 | 0.000% |
| 2026-07-31 | 3.780 | 3.960 | 4.030 | 3.780 | 0.200 | 5.319% | 35.53万 | 0.00亿 | 0.000% |
| 2026-07-30 | 3.780 | 3.760 | 3.890 | 3.750 | -0.040 | -1.053% | 23.56万 | 0.00亿 | 0.000% |
| 2026-07-29 | 3.710 | 3.800 | 3.840 | 3.710 | 0.090 | 2.426% | 24.96万 | 0.00亿 | 0.000% |
| 2026-07-28 | 3.600 | 3.710 | 3.770 | 3.600 | 0.030 | 0.815% | 19.92万 | 0.00亿 | 0.000% |
| 2026-07-27 | 3.560 | 3.680 | 3.700 | 3.530 | 0.130 | 3.662% | 21.65万 | 0.00亿 | 0.000% |
| 2026-07-24 | 3.650 | 3.550 | 3.670 | 3.550 | -0.150 | -4.054% | 16.53万 | 0.00亿 | 0.000% |
| 2026-07-23 | 3.630 | 3.700 | 3.710 | 3.580 | 0.070 | 1.928% | 18.62万 | 0.00亿 | 0.000% |
| 2026-07-22 | 3.690 | 3.630 | 3.720 | 3.610 | -0.090 | -2.419% | 16.41万 | 0.00亿 | 0.000% |
| 2026-07-21 | 3.720 | 3.720 | 3.750 | 3.600 | -0.020 | -0.535% | 27.67万 | 0.00亿 | 0.000% |
| 2026-07-20 | 3.710 | 3.740 | 3.940 | 3.660 | 0.040 | 1.081% | 28.12万 | 0.00亿 | 0.000% |
| 2026-07-17 | 3.900 | 3.700 | 4.000 | 3.680 | -0.240 | -6.091% | 33.49万 | 0.00亿 | 0.000% |
| 2026-07-16 | 3.850 | 3.940 | 4.050 | 3.790 | 0.140 | 3.684% | 38.05万 | 0.00亿 | 0.000% |
| 2026-07-15 | 3.690 | 3.800 | 3.830 | 3.650 | 0.040 | 1.064% | 22.60万 | 0.00亿 | 0.000% |
| 2026-07-14 | 3.710 | 3.760 | 3.770 | 3.640 | 0.050 | 1.348% | 15.44万 | 0.00亿 | 0.000% |
| 2026-07-13 | 3.910 | 3.710 | 3.940 | 3.690 | -0.190 | -4.872% | 27.32万 | 0.00亿 | 0.000% |
| 2026-07-10 | 3.710 | 3.900 | 4.010 | 3.660 | 0.180 | 4.839% | 32.96万 | 0.00亿 | 0.000% |
| 2026-07-09 | 3.720 | 3.720 | 3.780 | 3.640 | 0.040 | 1.087% | 17.12万 | 0.00亿 | 0.000% |
| 2026-07-08 | 3.660 | 3.680 | 3.710 | 3.620 | 0.010 | 0.272% | 11.84万 | 0.00亿 | 0.000% |
| 2026-07-07 | 3.770 | 3.670 | 3.790 | 3.660 | -0.100 | -2.653% | 13.92万 | 0.00亿 | 0.000% |
| 2026-07-06 | 3.820 | 3.770 | 3.890 | 3.770 | -0.050 | -1.309% | 14.89万 | 0.00亿 | 0.000% |
| 2026-07-03 | 3.790 | 3.820 | 3.850 | 3.760 | 0.030 | 0.792% | 15.90万 | 0.00亿 | 0.000% |
| 2026-07-02 | 3.850 | 3.790 | 3.950 | 3.780 | -0.060 | -1.558% | 22.34万 | 0.00亿 | 0.000% |
| 2026-07-01 | 3.710 | 3.850 | 3.880 | 3.700 | 0.150 | 4.054% | 23.05万 | 0.00亿 | 0.000% |
| 2026-06-30 | 3.730 | 3.700 | 3.810 | 3.670 | 0.020 | 0.543% | 16.95万 | 0.00亿 | 0.000% |
| 2026-06-29 | 3.680 | 3.680 | 3.730 | 3.600 | -0.020 | -0.541% | 21.10万 | 0.00亿 | 0.000% |
| 2026-06-26 | 3.780 | 3.700 | 3.790 | 3.660 | -0.100 | -2.632% | 20.39万 | 0.00亿 | 0.000% |
| 2026-06-25 | 3.820 | 3.800 | 3.890 | 3.750 | -0.090 | -2.314% | 20.40万 | 0.00亿 | 0.000% |
| 2026-06-24 | 3.980 | 3.890 | 4.000 | 3.820 | -0.110 | -2.750% | 17.42万 | 0.00亿 | 0.000% |
| 2026-06-23 | 4.020 | 4.000 | 4.120 | 3.980 | -0.050 | -1.235% | 16.94万 | 0.00亿 | 0.000% |
| 2026-06-22 | 4.000 | 4.050 | 4.060 | 3.860 | 0.040 | 0.998% | 19.92万 | 0.00亿 | 0.000% |
| 2026-06-18 | 3.990 | 4.010 | 4.050 | 3.940 | 0.000 | 0.000% | 13.50万 | 0.00亿 | 0.000% |
| 2026-06-17 | 4.110 | 4.010 | 4.120 | 3.990 | -0.110 | -2.670% | 15.02万 | 0.00亿 | 0.000% |
| 2026-06-16 | 4.110 | 4.120 | 4.150 | 4.060 | -0.010 | -0.242% | 11.10万 | 0.00亿 | 0.000% |
| 2026-06-15 | 4.100 | 4.130 | 4.180 | 4.090 | 0.030 | 0.732% | 12.81万 | 0.00亿 | 0.000% |
| 2026-06-12 | 4.080 | 4.100 | 4.130 | 4.000 | 0.070 | 1.737% | 19.14万 | 0.00亿 | 0.000% |
| 2026-06-11 | 4.190 | 4.030 | 4.190 | 3.990 | -0.190 | -4.502% | 24.14万 | 0.00亿 | 0.000% |
| 2026-06-10 | 4.170 | 4.220 | 4.270 | 4.150 | 0.010 | 0.238% | 17.20万 | 0.00亿 | 0.000% |
| 2026-06-09 | 4.180 | 4.210 | 4.270 | 4.130 | 0.060 | 1.446% | 14.36万 | 0.00亿 | 0.000% |
| 2026-06-08 | 4.170 | 4.150 | 4.280 | 4.080 | -0.090 | -2.123% | 16.58万 | 0.00亿 | 0.000% |
| 2026-06-05 | 4.190 | 4.240 | 4.340 | 4.150 | 0.060 | 1.435% | 20.26万 | 0.00亿 | 0.000% |
| 2026-06-04 | 4.240 | 4.180 | 4.280 | 4.150 | -0.080 | -1.878% | 16.34万 | 0.00亿 | 0.000% |
| 2026-06-03 | 4.320 | 4.260 | 4.340 | 4.230 | -0.090 | -2.069% | 16.63万 | 0.00亿 | 0.000% |
| 2026-06-02 | 4.450 | 4.350 | 4.490 | 4.290 | -0.140 | -3.118% | 20.18万 | 0.00亿 | 0.000% |
| 2026-06-01 | 4.340 | 4.490 | 4.520 | 4.310 | 0.160 | 3.695% | 22.32万 | 0.00亿 | 0.000% |
| 2026-05-29 | 4.390 | 4.330 | 4.480 | 4.310 | -0.080 | -1.814% | 19.15万 | 0.00亿 | 0.000% |
| 2026-05-28 | 4.380 | 4.410 | 4.440 | 4.290 | 0.040 | 0.915% | 18.41万 | 0.00亿 | 0.000% |
| 2026-05-27 | 4.470 | 4.370 | 4.530 | 4.360 | -0.100 | -2.237% | 19.26万 | 0.00亿 | 0.000% |
| 2026-05-26 | 4.570 | 4.470 | 4.580 | 4.410 | -0.100 | -2.188% | 21.74万 | 0.00亿 | 0.000% |
| 2026-05-25 | 4.660 | 4.570 | 4.710 | 4.530 | -0.090 | -1.931% | 25.08万 | 0.00亿 | 0.000% |
| 2026-05-22 | 4.700 | 4.660 | 4.730 | 4.600 | -0.020 | -0.427% | 21.76万 | 0.00亿 | 0.000% |
| 2026-05-21 | 4.850 | 4.680 | 4.920 | 4.680 | -0.140 | -2.905% | 24.23万 | 0.00亿 | 0.000% |
| 2026-05-20 | 4.960 | 4.820 | 4.970 | 4.770 | -0.160 | -3.213% | 25.24万 | 0.00亿 | 0.000% |
| 2026-05-19 | 4.950 | 4.980 | 5.060 | 4.920 | 0.030 | 0.606% | 25.16万 | 0.00亿 | 0.000% |
| 2026-05-18 | 5.000 | 4.950 | 5.030 | 4.900 | -0.050 | -1.000% | 29.75万 | 0.00亿 | 0.000% |
| 2026-05-15 | 4.970 | 5.000 | 5.100 | 4.950 | 0.030 | 0.604% | 23.02万 | 0.00亿 | 0.000% |
| 2026-05-14 | 5.280 | 4.970 | 5.290 | 4.970 | -0.280 | -5.333% | 36.18万 | 0.00亿 | 0.000% |
| 2026-05-13 | 5.190 | 5.250 | 5.290 | 5.190 | 0.030 | 0.575% | 22.11万 | 0.00亿 | 0.000% |
| 2026-05-12 | 5.310 | 5.220 | 5.390 | 5.190 | -0.080 | -1.509% | 24.69万 | 0.00亿 | 0.000% |
| 2026-05-11 | 5.360 | 5.300 | 5.370 | 5.250 | -0.060 | -1.119% | 26.56万 | 0.00亿 | 0.000% |
| 2026-05-08 | 5.380 | 5.360 | 5.450 | 5.280 | 0.030 | 0.563% | 40.95万 | 0.00亿 | 0.000% |
| 2026-05-07 | 5.150 | 5.330 | 5.500 | 5.140 | 0.210 | 4.102% | 54.60万 | 0.00亿 | 0.000% |
| 2026-05-06 | 5.150 | 5.120 | 5.220 | 5.090 | -0.010 | -0.195% | 32.77万 | 0.00亿 | 0.000% |
| 2026-04-30 | 5.110 | 5.130 | 5.170 | 5.100 | 0.020 | 0.391% | 16.51万 | 0.00亿 | 0.000% |
| 2026-04-29 | 5.060 | 5.110 | 5.200 | 5.050 | 0.050 | 0.988% | 24.12万 | 0.00亿 | 0.000% |
| 2026-04-28 | 5.130 | 5.060 | 5.190 | 5.050 | -0.110 | -2.128% | 24.36万 | 0.00亿 | 0.000% |
| 2026-04-27 | 5.190 | 5.170 | 5.290 | 5.070 | -0.050 | -0.958% | 31.95万 | 0.00亿 | 0.000% |
| 2026-04-24 | 5.230 | 5.220 | 5.400 | 5.170 | 0.100 | 1.953% | 44.17万 | 0.00亿 | 0.000% |
| 2026-04-23 | 5.200 | 5.120 | 5.380 | 5.120 | -0.080 | -1.538% | 33.90万 | 0.00亿 | 0.000% |
| 2026-04-22 | 5.410 | 5.200 | 5.420 | 5.160 | -0.300 | -5.455% | 50.95万 | 0.00亿 | 0.000% |
| 2026-04-21 | 5.420 | 5.500 | 5.520 | 5.230 | 0.080 | 1.476% | 60.64万 | 0.00亿 | 0.000% |
| 2026-04-20 | 5.070 | 5.420 | 5.440 | 5.040 | 0.370 | 7.327% | 76.49万 | 0.00亿 | 0.000% |
| 2026-04-17 | 5.050 | 5.050 | 5.080 | 4.980 | -0.030 | -0.591% | 28.62万 | 0.00亿 | 0.000% |
| 2026-04-16 | 5.150 | 5.080 | 5.180 | 5.030 | -0.070 | -1.359% | 51.11万 | 0.00亿 | 0.000% |
| 2026-04-15 | 4.900 | 5.150 | 5.350 | 4.870 | 0.240 | 4.888% | 95.20万 | 0.00亿 | 0.000% |
| 2026-04-14 | 4.750 | 4.910 | 4.950 | 4.670 | 0.110 | 2.292% | 39.38万 | 0.00亿 | 0.000% |
| 2026-04-13 | 4.800 | 4.800 | 4.850 | 4.760 | 0.000 | 0.000% | 13.35万 | 0.00亿 | 0.000% |
| 2026-04-10 | 4.820 | 4.840 | 4.910 | 4.810 | 0.000 | 0.000% | 17.69万 | 0.00亿 | 0.000% |
| 2026-04-09 | 4.930 | 4.780 | 4.940 | 4.780 | 0.000 | 0.000% | 24.08万 | 0.00亿 | 0.000% |
| 2026-04-08 | 4.780 | 4.980 | 4.980 | 4.770 | 0.000 | 0.000% | 30.63万 | 0.00亿 | 0.000% |
| 2026-04-07 | 4.670 | 4.710 | 4.720 | 4.590 | 0.000 | 0.000% | 13.49万 | 0.00亿 | 0.000% |
| 2026-04-03 | 4.790 | 4.600 | 4.790 | 4.590 | 0.000 | 0.000% | 15.74万 | 0.00亿 | 0.000% |
| 2026-04-02 | 4.860 | 4.750 | 4.870 | 4.730 | 0.000 | 0.000% | 16.28万 | 0.00亿 | 0.000% |
| 2026-04-01 | 4.900 | 4.880 | 4.940 | 4.830 | 0.000 | 0.000% | 15.18万 | 0.00亿 | 0.000% |