博闻科技（600883）历史行情
以下为博闻科技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 | 8.080 | 8.050 | 8.150 | 7.680 | 0.010 | 0.124% | 431.89万 | 0.34亿 | 1.829% |
| 2026-10-08 | 8.160 | 8.040 | 8.240 | 7.990 | -0.120 | -1.471% | 3.28万 | 0.00亿 | 0.000% |
| 2026-10-07 | 8.250 | 8.160 | 8.300 | 8.080 | -0.050 | -0.609% | 283.64万 | 0.23亿 | 1.201% |
| 2026-10-06 | 8.250 | 8.160 | 8.300 | 8.080 | -0.050 | -0.609% | 283.64万 | 0.23亿 | 1.201% |
| 2026-10-05 | 8.250 | 8.160 | 8.300 | 8.080 | -0.050 | -0.609% | 283.64万 | 0.23亿 | 1.201% |
| 2026-10-02 | 8.250 | 8.160 | 8.300 | 8.080 | -0.050 | -0.609% | 283.64万 | 0.23亿 | 1.201% |
| 2026-10-01 | 8.250 | 8.160 | 8.300 | 8.080 | -0.050 | -0.609% | 283.64万 | 0.23亿 | 1.201% |
| 2026-09-30 | 8.250 | 8.160 | 8.300 | 8.080 | -0.050 | -0.609% | 2.84万 | 0.00亿 | 0.000% |
| 2026-09-29 | 8.070 | 8.210 | 8.280 | 8.010 | 0.150 | 1.861% | 4.41万 | 0.00亿 | 0.000% |
| 2026-09-28 | 8.190 | 8.060 | 8.190 | 7.950 | -0.050 | -0.617% | 4.03万 | 0.00亿 | 0.000% |
| 2026-09-27 | 8.160 | 8.110 | 8.250 | 8.060 | -0.050 | -0.613% | 303.36万 | 0.25亿 | 1.285% |
| 2026-09-24 | 8.160 | 8.110 | 8.250 | 8.060 | -0.050 | -0.613% | 3.03万 | 0.00亿 | 0.000% |
| 2026-09-23 | 8.150 | 8.160 | 8.210 | 8.020 | 0.040 | 0.493% | 3.20万 | 0.00亿 | 0.000% |
| 2026-09-22 | 8.120 | 8.120 | 8.230 | 7.930 | 0.080 | 0.995% | 3.96万 | 0.00亿 | 0.000% |
| 2026-09-21 | 7.830 | 8.040 | 8.070 | 7.780 | 0.240 | 3.077% | 4.35万 | 0.00亿 | 0.000% |
| 2026-09-18 | 7.910 | 7.800 | 8.020 | 7.770 | -0.120 | -1.515% | 4.19万 | 0.00亿 | 0.000% |
| 2026-09-17 | 7.770 | 7.920 | 7.960 | 7.660 | 0.090 | 1.149% | 4.48万 | 0.00亿 | 0.000% |
| 2026-09-16 | 7.680 | 7.830 | 7.850 | 7.640 | 0.090 | 1.163% | 4.27万 | 0.00亿 | 0.000% |
| 2026-09-15 | 8.100 | 7.740 | 8.110 | 7.690 | -0.380 | -4.680% | 6.04万 | 0.00亿 | 0.000% |
| 2026-09-14 | 8.030 | 8.120 | 8.220 | 7.950 | 0.090 | 1.121% | 5.00万 | 0.00亿 | 0.000% |
| 2026-09-11 | 8.280 | 8.030 | 8.320 | 7.910 | -0.280 | -3.369% | 6.55万 | 0.00亿 | 0.000% |
| 2026-09-10 | 8.470 | 8.310 | 8.490 | 8.300 | -0.200 | -2.350% | 6.19万 | 0.00亿 | 0.000% |
| 2026-09-09 | 8.380 | 8.510 | 8.600 | 8.300 | 0.080 | 0.949% | 8.14万 | 0.00亿 | 0.000% |
| 2026-09-08 | 8.140 | 8.430 | 8.580 | 8.140 | 0.310 | 3.818% | 9.65万 | 0.00亿 | 0.000% |
| 2026-09-07 | 7.980 | 8.120 | 8.190 | 7.900 | 0.140 | 1.754% | 5.12万 | 0.00亿 | 0.000% |
| 2026-09-04 | 7.950 | 7.980 | 8.130 | 7.900 | 0.050 | 0.631% | 4.11万 | 0.00亿 | 0.000% |
| 2026-09-03 | 8.110 | 7.930 | 8.160 | 7.870 | -0.150 | -1.856% | 5.73万 | 0.00亿 | 0.000% |
| 2026-09-02 | 8.200 | 8.080 | 8.230 | 7.950 | -0.190 | -2.297% | 7.59万 | 0.00亿 | 0.000% |
| 2026-09-01 | 8.050 | 8.270 | 8.440 | 8.050 | 0.180 | 2.225% | 8.36万 | 0.00亿 | 0.000% |
| 2026-08-31 | 8.090 | 8.090 | 8.180 | 8.000 | 0.090 | 1.125% | 11.35万 | 0.00亿 | 0.000% |
| 2026-08-28 | 7.960 | 8.000 | 8.130 | 7.830 | 0.030 | 0.376% | 5.61万 | 0.00亿 | 0.000% |
| 2026-08-27 | 7.860 | 7.970 | 8.060 | 7.810 | 0.040 | 0.504% | 5.71万 | 0.00亿 | 0.000% |
| 2026-08-26 | 7.970 | 7.930 | 8.010 | 7.850 | -0.040 | -0.502% | 6.14万 | 0.00亿 | 0.000% |
| 2026-08-25 | 7.630 | 7.970 | 8.010 | 7.630 | 0.260 | 3.372% | 5.62万 | 0.00亿 | 0.000% |
| 2026-08-24 | 7.930 | 7.710 | 7.940 | 7.610 | -0.100 | -1.280% | 5.95万 | 0.00亿 | 0.000% |
| 2026-08-21 | 7.800 | 7.810 | 7.840 | 7.620 | -0.030 | -0.383% | 4.30万 | 0.00亿 | 0.000% |
| 2026-08-20 | 7.650 | 7.840 | 7.880 | 7.650 | 0.210 | 2.752% | 6.74万 | 0.00亿 | 0.000% |
| 2026-08-19 | 7.840 | 7.630 | 7.890 | 7.610 | -0.300 | -3.783% | 10.11万 | 0.00亿 | 0.000% |
| 2026-08-18 | 7.740 | 7.930 | 8.300 | 7.680 | 0.190 | 2.455% | 11.37万 | 0.00亿 | 0.000% |
| 2026-08-17 | 7.570 | 7.740 | 7.770 | 7.450 | 0.180 | 2.381% | 3.79万 | 0.00亿 | 0.000% |
| 2026-08-14 | 7.350 | 7.560 | 7.580 | 7.350 | 0.030 | 0.398% | 2.56万 | 0.00亿 | 0.000% |
| 2026-08-13 | 7.620 | 7.530 | 7.660 | 7.450 | -0.110 | -1.440% | 3.49万 | 0.00亿 | 0.000% |
| 2026-08-12 | 7.680 | 7.640 | 7.750 | 7.580 | -0.010 | -0.131% | 2.48万 | 0.00亿 | 0.000% |
| 2026-08-11 | 7.660 | 7.650 | 7.790 | 7.550 | -0.040 | -0.520% | 3.17万 | 0.00亿 | 0.000% |
| 2026-08-10 | 7.440 | 7.690 | 7.750 | 7.400 | 0.230 | 3.083% | 4.36万 | 0.00亿 | 0.000% |
| 2026-08-07 | 7.460 | 7.460 | 7.500 | 7.260 | 0.000 | 0.000% | 3.83万 | 0.00亿 | 0.000% |
| 2026-08-06 | 7.300 | 7.460 | 7.490 | 7.260 | 0.160 | 2.192% | 4.93万 | 0.00亿 | 0.000% |
| 2026-08-05 | 7.510 | 7.300 | 7.590 | 7.200 | -0.180 | -2.406% | 6.09万 | 0.00亿 | 0.000% |
| 2026-08-04 | 7.400 | 7.480 | 7.820 | 7.310 | 0.180 | 2.466% | 8.48万 | 0.00亿 | 0.000% |
| 2026-08-03 | 7.050 | 7.300 | 7.340 | 6.910 | 0.340 | 4.885% | 4.88万 | 0.00亿 | 0.000% |
| 2026-07-31 | 6.820 | 6.960 | 7.010 | 6.820 | 0.130 | 1.903% | 4.21万 | 0.00亿 | 0.000% |
| 2026-07-30 | 6.790 | 6.830 | 6.950 | 6.660 | 0.030 | 0.441% | 3.92万 | 0.00亿 | 0.000% |
| 2026-07-29 | 6.640 | 6.800 | 6.850 | 6.630 | 0.170 | 2.564% | 3.84万 | 0.00亿 | 0.000% |
| 2026-07-28 | 6.540 | 6.630 | 6.740 | 6.540 | 0.090 | 1.376% | 3.14万 | 0.00亿 | 0.000% |
| 2026-07-27 | 6.390 | 6.540 | 6.670 | 6.340 | 0.130 | 2.028% | 4.94万 | 0.00亿 | 0.000% |
| 2026-07-24 | 6.580 | 6.410 | 6.580 | 6.290 | -0.180 | -2.731% | 3.82万 | 0.00亿 | 0.000% |
| 2026-07-23 | 6.320 | 6.590 | 6.590 | 6.260 | 0.280 | 4.437% | 4.74万 | 0.00亿 | 0.000% |
| 2026-07-22 | 6.530 | 6.310 | 6.640 | 6.280 | -0.180 | -2.773% | 4.98万 | 0.00亿 | 0.000% |
| 2026-07-21 | 6.660 | 6.490 | 6.680 | 6.230 | -0.130 | -1.964% | 5.95万 | 0.00亿 | 0.000% |
| 2026-07-20 | 6.970 | 6.620 | 7.100 | 6.470 | -0.290 | -4.197% | 6.46万 | 0.00亿 | 0.000% |
| 2026-07-17 | 7.290 | 6.910 | 7.430 | 6.860 | -0.390 | -5.342% | 5.61万 | 0.00亿 | 0.000% |
| 2026-07-16 | 7.180 | 7.300 | 7.420 | 7.130 | 0.080 | 1.108% | 3.64万 | 0.00亿 | 0.000% |
| 2026-07-15 | 7.180 | 7.220 | 7.270 | 7.030 | 0.070 | 0.979% | 3.53万 | 0.00亿 | 0.000% |
| 2026-07-14 | 6.820 | 7.150 | 7.200 | 6.730 | 0.320 | 4.685% | 5.55万 | 0.00亿 | 0.000% |
| 2026-07-13 | 7.040 | 6.830 | 7.060 | 6.820 | -0.220 | -3.121% | 5.02万 | 0.00亿 | 0.000% |
| 2026-07-10 | 6.840 | 7.050 | 7.190 | 6.780 | 0.200 | 2.920% | 5.10万 | 0.00亿 | 0.000% |
| 2026-07-09 | 6.900 | 6.850 | 7.010 | 6.720 | -0.080 | -1.154% | 3.64万 | 0.00亿 | 0.000% |
| 2026-07-08 | 6.990 | 6.930 | 7.020 | 6.810 | -0.060 | -0.858% | 3.34万 | 0.00亿 | 0.000% |
| 2026-07-07 | 7.310 | 6.990 | 7.360 | 6.970 | -0.270 | -3.719% | 4.58万 | 0.00亿 | 0.000% |
| 2026-07-06 | 7.340 | 7.260 | 7.470 | 7.200 | -0.080 | -1.090% | 3.70万 | 0.00亿 | 0.000% |
| 2026-07-03 | 7.250 | 7.340 | 7.400 | 7.150 | 0.100 | 1.381% | 4.69万 | 0.00亿 | 0.000% |
| 2026-07-02 | 7.200 | 7.240 | 7.460 | 7.160 | 0.050 | 0.695% | 5.04万 | 0.00亿 | 0.000% |
| 2026-07-01 | 7.010 | 7.190 | 7.350 | 6.930 | 0.190 | 2.714% | 4.75万 | 0.00亿 | 0.000% |
| 2026-06-30 | 7.130 | 7.000 | 7.170 | 6.910 | -0.100 | -1.408% | 3.59万 | 0.00亿 | 0.000% |
| 2026-06-29 | 7.180 | 7.100 | 7.180 | 6.820 | -0.020 | -0.281% | 5.68万 | 0.00亿 | 0.000% |
| 2026-06-26 | 7.390 | 7.120 | 7.410 | 7.060 | -0.215 | -2.931% | 5.33万 | 0.00亿 | 0.000% |
| 2026-06-25 | 7.395 | 7.335 | 7.835 | 7.235 | -0.060 | -0.811% | 7.42万 | 0.00亿 | 0.000% |
| 2026-06-24 | 7.805 | 7.395 | 7.865 | 7.355 | -0.420 | -5.374% | 4.85万 | 0.00亿 | 0.000% |
| 2026-06-23 | 7.755 | 7.815 | 7.955 | 7.645 | 0.130 | 1.692% | 3.98万 | 0.00亿 | 0.000% |
| 2026-06-22 | 7.605 | 7.685 | 7.705 | 7.365 | 0.090 | 1.185% | 4.62万 | 0.00亿 | 0.000% |
| 2026-06-18 | 7.515 | 7.595 | 7.665 | 7.415 | -0.030 | -0.393% | 3.98万 | 0.00亿 | 0.000% |
| 2026-06-17 | 7.775 | 7.625 | 7.785 | 7.575 | -0.120 | -1.549% | 4.49万 | 0.00亿 | 0.000% |
| 2026-06-16 | 7.705 | 7.745 | 7.885 | 7.475 | 0.040 | 0.519% | 4.29万 | 0.00亿 | 0.000% |
| 2026-06-15 | 7.955 | 7.705 | 8.135 | 7.665 | -0.220 | -2.776% | 5.07万 | 0.00亿 | 0.000% |
| 2026-06-12 | 7.875 | 7.925 | 8.005 | 7.695 | 0.140 | 1.798% | 4.21万 | 0.00亿 | 0.000% |
| 2026-06-11 | 7.805 | 7.785 | 7.945 | 7.615 | -0.090 | -1.143% | 3.58万 | 0.00亿 | 0.000% |
| 2026-06-10 | 7.895 | 7.875 | 8.065 | 7.715 | -0.080 | -1.006% | 4.23万 | 0.00亿 | 0.000% |
| 2026-06-09 | 8.095 | 7.955 | 8.185 | 7.865 | 0.010 | 0.126% | 4.72万 | 0.00亿 | 0.000% |
| 2026-06-08 | 8.075 | 7.945 | 8.355 | 7.765 | -0.270 | -3.287% | 5.95万 | 0.00亿 | 0.000% |
| 2026-06-05 | 8.095 | 8.215 | 8.345 | 7.915 | 0.130 | 1.608% | 5.27万 | 0.00亿 | 0.000% |
| 2026-06-04 | 8.285 | 8.085 | 8.385 | 8.005 | -0.200 | -2.414% | 4.47万 | 0.00亿 | 0.000% |
| 2026-06-03 | 8.385 | 8.285 | 8.435 | 8.145 | -0.100 | -1.193% | 5.93万 | 0.00亿 | 0.000% |
| 2026-06-02 | 8.775 | 8.385 | 9.125 | 8.355 | -0.400 | -4.553% | 6.47万 | 0.00亿 | 0.000% |
| 2026-06-01 | 8.385 | 8.785 | 8.835 | 8.235 | 0.350 | 4.149% | 6.36万 | 0.00亿 | 0.000% |
| 2026-05-29 | 8.605 | 8.435 | 8.645 | 8.345 | -0.180 | -2.089% | 6.03万 | 0.00亿 | 0.000% |
| 2026-05-28 | 8.535 | 8.615 | 8.685 | 8.305 | 0.070 | 0.819% | 4.48万 | 0.00亿 | 0.000% |
| 2026-05-27 | 8.695 | 8.545 | 8.695 | 8.265 | -0.130 | -1.499% | 5.04万 | 0.00亿 | 0.000% |
| 2026-05-26 | 8.975 | 8.675 | 9.015 | 8.605 | -0.280 | -3.127% | 5.37万 | 0.00亿 | 0.000% |
| 2026-05-25 | 9.145 | 8.955 | 9.255 | 8.825 | -0.160 | -1.755% | 5.05万 | 0.00亿 | 0.000% |
| 2026-05-22 | 8.955 | 9.115 | 9.215 | 8.785 | 0.200 | 2.243% | 4.79万 | 0.00亿 | 0.000% |
| 2026-05-21 | 9.175 | 8.915 | 9.315 | 8.785 | -0.260 | -2.834% | 5.09万 | 0.00亿 | 0.000% |
| 2026-05-20 | 9.135 | 9.175 | 9.285 | 9.105 | -0.020 | -0.218% | 4.04万 | 0.00亿 | 0.000% |
| 2026-05-19 | 9.245 | 9.195 | 9.395 | 9.065 | -0.100 | -1.076% | 4.04万 | 0.00亿 | 0.000% |
| 2026-05-18 | 9.245 | 9.295 | 9.315 | 8.945 | 0.210 | 2.312% | 5.84万 | 0.00亿 | 0.000% |
| 2026-05-15 | 9.155 | 9.085 | 9.295 | 8.965 | -0.120 | -1.304% | 4.50万 | 0.00亿 | 0.000% |
| 2026-05-14 | 9.125 | 9.205 | 9.325 | 9.065 | 0.100 | 1.098% | 4.74万 | 0.00亿 | 0.000% |
| 2026-05-13 | 9.145 | 9.105 | 9.245 | 9.075 | -0.010 | -0.110% | 4.26万 | 0.00亿 | 0.000% |
| 2026-05-12 | 9.245 | 9.115 | 9.315 | 9.095 | -0.200 | -2.147% | 4.32万 | 0.00亿 | 0.000% |
| 2026-05-11 | 9.215 | 9.315 | 9.345 | 9.115 | 0.100 | 1.085% | 5.22万 | 0.00亿 | 0.000% |
| 2026-05-08 | 9.145 | 9.215 | 9.275 | 9.005 | 0.140 | 1.543% | 5.64万 | 0.00亿 | 0.000% |
| 2026-05-07 | 9.145 | 9.075 | 9.315 | 9.005 | -0.080 | -0.874% | 9.53万 | 0.00亿 | 0.000% |
| 2026-05-06 | 9.145 | 9.155 | 9.255 | 9.015 | 0.180 | 2.006% | 13.17万 | 0.00亿 | 0.000% |
| 2026-04-30 | 8.745 | 8.975 | 9.065 | 8.745 | 0.370 | 4.300% | 13.82万 | 0.00亿 | 0.000% |
| 2026-04-29 | 8.265 | 8.605 | 8.605 | 8.245 | 0.330 | 3.988% | 5.63万 | 0.00亿 | 0.000% |
| 2026-04-28 | 8.225 | 8.275 | 8.325 | 8.155 | 0.080 | 0.976% | 4.34万 | 0.00亿 | 0.000% |
| 2026-04-27 | 8.115 | 8.195 | 8.295 | 7.935 | 0.110 | 1.361% | 5.39万 | 0.00亿 | 0.000% |
| 2026-04-24 | 7.945 | 8.085 | 8.135 | 7.865 | 0.120 | 1.507% | 4.44万 | 0.00亿 | 0.000% |
| 2026-04-23 | 7.965 | 7.965 | 8.085 | 7.825 | 0.000 | 0.000% | 3.78万 | 0.00亿 | 0.000% |
| 2026-04-22 | 8.045 | 7.965 | 8.095 | 7.905 | -0.090 | -1.117% | 3.31万 | 0.00亿 | 0.000% |
| 2026-04-21 | 7.975 | 8.055 | 8.115 | 7.945 | 0.030 | 0.374% | 4.32万 | 0.00亿 | 0.000% |
| 2026-04-20 | 7.935 | 8.025 | 8.055 | 7.815 | 0.090 | 1.134% | 3.13万 | 0.00亿 | 0.000% |
| 2026-04-17 | 8.005 | 7.935 | 8.085 | 7.855 | -0.100 | -1.245% | 3.63万 | 0.00亿 | 0.000% |
| 2026-04-16 | 7.785 | 8.035 | 8.095 | 7.725 | 0.280 | 3.611% | 4.40万 | 0.00亿 | 0.000% |
| 2026-04-15 | 7.825 | 7.755 | 7.875 | 7.725 | -0.070 | -0.895% | 4.01万 | 0.00亿 | 0.000% |
| 2026-04-14 | 7.945 | 7.825 | 7.945 | 7.685 | -0.050 | -0.635% | 4.62万 | 0.00亿 | 0.000% |
| 2026-04-13 | 7.935 | 7.875 | 7.965 | 7.765 | 0.000 | 0.000% | 3.84万 | 0.00亿 | 0.000% |
| 2026-04-10 | 7.945 | 7.905 | 8.055 | 7.835 | 0.000 | 0.000% | 3.76万 | 0.00亿 | 0.000% |
| 2026-04-09 | 8.115 | 7.895 | 8.115 | 7.825 | 0.000 | 0.000% | 3.34万 | 0.00亿 | 0.000% |
| 2026-04-08 | 8.115 | 8.115 | 8.155 | 7.965 | 0.000 | 0.000% | 5.10万 | 0.00亿 | 0.000% |
| 2026-04-07 | 7.605 | 7.895 | 7.935 | 7.495 | 0.000 | 0.000% | 6.72万 | 0.00亿 | 0.000% |
| 2026-04-03 | 8.045 | 7.565 | 8.045 | 7.565 | 0.000 | 0.000% | 6.50万 | 0.00亿 | 0.000% |
| 2026-04-02 | 8.115 | 8.035 | 8.215 | 7.885 | 0.000 | 0.000% | 6.04万 | 0.00亿 | 0.000% |
| 2026-04-01 | 8.145 | 8.105 | 8.185 | 7.975 | 0.000 | 0.000% | 4.66万 | 0.00亿 | 0.000% |