博汇纸业（600966）历史行情
以下为博汇纸业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 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-10-13 | 4.700 | 4.670 | 4.710 | 4.600 | -0.050 | -1.060% | 9.31万 | 0.43亿 | 0.700% |
| 2026-10-12 | 4.840 | 4.720 | 4.840 | 4.700 | -0.090 | -1.870% | 9.91万 | 0.47亿 | 0.740% |
| 2026-10-09 | 4.830 | 4.810 | 4.870 | 4.690 | -0.030 | -0.620% | 11.70万 | 0.56亿 | 0.880% |
| 2026-10-08 | 4.860 | 4.840 | 4.950 | 4.790 | -0.010 | -0.210% | 8.20万 | 0.40亿 | 0.610% |
| 2026-10-07 | 4.790 | 4.850 | 4.870 | 4.770 | 0.080 | 1.677% | 763.83万 | 0.37亿 | 0.571% |
| 2026-10-06 | 4.790 | 4.850 | 4.870 | 4.770 | 0.080 | 1.677% | 763.83万 | 0.37亿 | 0.571% |
| 2026-10-05 | 4.790 | 4.850 | 4.870 | 4.770 | 0.080 | 1.677% | 763.83万 | 0.37亿 | 0.571% |
| 2026-10-02 | 4.790 | 4.850 | 4.870 | 4.770 | 0.080 | 1.677% | 763.83万 | 0.37亿 | 0.571% |
| 2026-10-01 | 4.790 | 4.850 | 4.870 | 4.770 | 0.080 | 1.677% | 763.83万 | 0.37亿 | 0.571% |
| 2026-09-30 | 4.790 | 4.850 | 4.870 | 4.770 | 0.080 | 1.680% | 7.64万 | 0.37亿 | 0.570% |
| 2026-09-29 | 4.750 | 4.770 | 4.820 | 4.740 | 0.030 | 0.630% | 6.83万 | 0.33亿 | 0.510% |
| 2026-09-28 | 4.770 | 4.740 | 4.810 | 4.680 | -0.060 | -1.250% | 11.24万 | 0.53亿 | 0.840% |
| 2026-09-27 | 4.880 | 4.800 | 4.880 | 4.780 | -0.080 | -1.639% | 928.05万 | 0.45亿 | 0.694% |
| 2026-09-24 | 4.880 | 4.800 | 4.880 | 4.780 | -0.080 | -1.640% | 9.28万 | 0.45亿 | 0.690% |
| 2026-09-23 | 4.970 | 4.880 | 4.980 | 4.880 | -0.090 | -1.810% | 7.02万 | 0.34亿 | 0.520% |
| 2026-09-22 | 5.020 | 4.970 | 5.040 | 4.940 | -0.070 | -1.390% | 10.92万 | 0.55亿 | 0.820% |
| 2026-09-21 | 4.960 | 5.040 | 5.090 | 4.910 | 0.100 | 2.020% | 12.88万 | 0.65亿 | 0.960% |
| 2026-09-18 | 4.960 | 4.940 | 5.020 | 4.910 | -0.020 | -0.400% | 10.35万 | 0.51亿 | 0.770% |
| 2026-09-17 | 4.800 | 4.960 | 4.980 | 4.760 | 0.160 | 3.330% | 10.52万 | 0.51亿 | 0.790% |
| 2026-09-16 | 4.830 | 4.800 | 4.830 | 4.730 | 0.000 | 0.000% | 11.12万 | 0.53亿 | 0.830% |
| 2026-09-15 | 4.870 | 4.800 | 4.870 | 4.780 | -0.040 | -0.830% | 8.23万 | 0.40亿 | 0.620% |
| 2026-09-14 | 4.810 | 4.840 | 4.880 | 4.760 | 0.000 | 0.000% | 12.90万 | 0.62亿 | 0.960% |
| 2026-09-11 | 5.000 | 4.840 | 5.000 | 4.830 | -0.180 | -3.590% | 20.65万 | 1.01亿 | 1.540% |
| 2026-09-10 | 5.020 | 5.020 | 5.150 | 4.960 | -0.020 | -0.400% | 14.07万 | 0.71亿 | 1.050% |
| 2026-09-09 | 4.920 | 5.040 | 5.070 | 4.830 | 0.130 | 2.650% | 17.75万 | 0.89亿 | 1.330% |
| 2026-09-08 | 4.810 | 4.910 | 4.920 | 4.800 | 0.080 | 1.660% | 12.26万 | 0.60亿 | 0.920% |
| 2026-09-07 | 4.790 | 4.830 | 4.880 | 4.730 | 0.060 | 1.260% | 11.35万 | 0.55亿 | 0.850% |
| 2026-09-04 | 4.800 | 4.770 | 4.880 | 4.770 | -0.010 | -0.210% | 10.42万 | 0.50亿 | 0.780% |
| 2026-09-03 | 4.750 | 4.780 | 4.890 | 4.750 | 0.050 | 1.060% | 15.69万 | 0.76亿 | 1.170% |
| 2026-09-02 | 4.880 | 4.730 | 4.880 | 4.720 | -0.170 | -3.470% | 15.22万 | 0.73亿 | 1.140% |
| 2026-09-01 | 4.880 | 4.900 | 4.980 | 4.820 | 0.060 | 1.240% | 19.66万 | 0.97亿 | 1.470% |
| 2026-08-31 | 4.950 | 4.840 | 5.000 | 4.770 | -0.220 | -4.350% | 25.92万 | 1.26亿 | 1.940% |
| 2026-08-28 | 4.990 | 5.060 | 5.120 | 4.980 | 0.070 | 1.400% | 13.28万 | 0.67亿 | 0.990% |
| 2026-08-27 | 5.070 | 4.990 | 5.080 | 4.900 | -0.100 | -1.960% | 20.13万 | 1.00亿 | 1.510% |
| 2026-08-26 | 4.890 | 5.090 | 5.160 | 4.890 | 0.180 | 3.670% | 25.81万 | 1.32亿 | 1.930% |
| 2026-08-25 | 4.740 | 4.910 | 4.990 | 4.720 | 0.160 | 3.370% | 17.29万 | 0.85亿 | 1.290% |
| 2026-08-24 | 4.800 | 4.750 | 4.820 | 4.690 | -0.050 | -1.040% | 7.86万 | 0.37亿 | 0.590% |
| 2026-08-21 | 4.820 | 4.800 | 4.850 | 4.720 | -0.020 | -0.410% | 6.88万 | 0.33亿 | 0.510% |
| 2026-08-20 | 4.750 | 4.820 | 4.890 | 4.740 | 0.100 | 2.120% | 9.25万 | 0.45亿 | 0.690% |
| 2026-08-19 | 4.760 | 4.720 | 4.830 | 4.710 | -0.090 | -1.870% | 8.97万 | 0.43亿 | 0.670% |
| 2026-08-18 | 4.890 | 4.810 | 4.900 | 4.790 | -0.070 | -1.430% | 11.71万 | 0.57亿 | 0.880% |
| 2026-08-17 | 4.900 | 4.880 | 4.990 | 4.810 | 0.000 | 0.000% | 10.83万 | 0.53亿 | 0.810% |
| 2026-08-14 | 4.900 | 4.880 | 4.920 | 4.840 | -0.010 | -0.200% | 5.26万 | 0.26亿 | 0.390% |
| 2026-08-13 | 5.020 | 4.890 | 5.090 | 4.890 | -0.150 | -2.980% | 10.83万 | 0.54亿 | 0.810% |
| 2026-08-12 | 5.050 | 5.040 | 5.070 | 4.960 | -0.010 | -0.200% | 8.80万 | 0.44亿 | 0.660% |
| 2026-08-11 | 5.130 | 5.050 | 5.160 | 5.030 | -0.080 | -1.560% | 10.86万 | 0.55亿 | 0.810% |
| 2026-08-10 | 4.840 | 5.130 | 5.150 | 4.820 | 0.280 | 5.770% | 23.25万 | 1.17亿 | 1.740% |
| 2026-08-07 | 4.890 | 4.850 | 4.910 | 4.800 | -0.060 | -1.220% | 9.35万 | 0.45亿 | 0.700% |
| 2026-08-06 | 4.960 | 4.910 | 4.970 | 4.840 | -0.050 | -1.010% | 8.99万 | 0.44亿 | 0.670% |
| 2026-08-05 | 4.940 | 4.960 | 4.990 | 4.880 | 0.020 | 0.400% | 9.86万 | 0.49亿 | 0.740% |
| 2026-08-04 | 5.070 | 4.940 | 5.100 | 4.920 | -0.140 | -2.760% | 15.45万 | 0.77亿 | 1.160% |
| 2026-08-03 | 4.880 | 5.080 | 5.140 | 4.760 | 0.160 | 3.250% | 22.58万 | 1.12亿 | 1.690% |
| 2026-07-31 | 4.820 | 4.920 | 4.950 | 4.810 | 0.060 | 1.230% | 11.30万 | 0.55亿 | 0.850% |
| 2026-07-30 | 4.690 | 4.860 | 4.990 | 4.670 | 0.150 | 3.180% | 22.29万 | 1.09亿 | 1.670% |
| 2026-07-29 | 4.660 | 4.710 | 4.770 | 4.550 | 0.010 | 0.210% | 12.46万 | 0.58亿 | 0.930% |
| 2026-07-28 | 4.560 | 4.700 | 4.720 | 4.540 | 0.130 | 2.840% | 11.98万 | 0.55亿 | 0.900% |
| 2026-07-27 | 4.490 | 4.570 | 4.590 | 4.480 | 0.080 | 1.780% | 9.76万 | 0.44亿 | 0.730% |
| 2026-07-24 | 4.550 | 4.490 | 4.610 | 4.460 | -0.060 | -1.320% | 12.18万 | 0.55亿 | 0.910% |
| 2026-07-23 | 4.440 | 4.550 | 4.560 | 4.420 | 0.080 | 1.790% | 12.54万 | 0.57亿 | 0.940% |
| 2026-07-22 | 4.440 | 4.470 | 4.500 | 4.380 | 0.040 | 0.900% | 11.53万 | 0.51亿 | 0.860% |
| 2026-07-21 | 4.600 | 4.430 | 4.650 | 4.400 | -0.170 | -3.700% | 26.07万 | 1.17亿 | 1.950% |
| 2026-07-20 | 4.600 | 4.600 | 4.770 | 4.560 | 0.000 | 0.000% | 17.81万 | 0.83亿 | 1.330% |
| 2026-07-17 | 4.730 | 4.600 | 4.820 | 4.560 | -0.150 | -3.160% | 15.96万 | 0.74亿 | 1.190% |
| 2026-07-16 | 4.610 | 4.750 | 4.800 | 4.570 | 0.090 | 1.930% | 15.53万 | 0.73亿 | 1.160% |
| 2026-07-15 | 4.550 | 4.660 | 4.670 | 4.540 | 0.070 | 1.530% | 12.94万 | 0.60亿 | 0.970% |
| 2026-07-14 | 4.520 | 4.590 | 4.700 | 4.500 | 0.030 | 0.660% | 20.79万 | 0.95亿 | 1.550% |
| 2026-07-13 | 4.750 | 4.560 | 4.770 | 4.430 | -0.340 | -6.940% | 33.85万 | 1.55亿 | 2.530% |
| 2026-07-10 | 4.930 | 4.900 | 4.990 | 4.820 | -0.010 | -0.200% | 14.67万 | 0.72亿 | 1.100% |
| 2026-07-09 | 4.910 | 4.910 | 4.970 | 4.800 | 0.000 | 0.000% | 10.43万 | 0.51亿 | 0.780% |
| 2026-07-08 | 5.050 | 4.910 | 5.090 | 4.890 | -0.160 | -3.160% | 15.44万 | 0.77亿 | 1.150% |
| 2026-07-07 | 5.190 | 5.070 | 5.240 | 5.020 | -0.110 | -2.120% | 18.07万 | 0.92亿 | 1.350% |
| 2026-07-06 | 5.020 | 5.180 | 5.410 | 4.990 | 0.160 | 3.190% | 20.92万 | 1.10亿 | 1.570% |
| 2026-07-03 | 4.960 | 5.020 | 5.140 | 4.950 | 0.080 | 1.620% | 12.50万 | 0.63亿 | 0.940% |
| 2026-07-02 | 4.850 | 4.940 | 5.030 | 4.790 | 0.080 | 1.650% | 12.38万 | 0.61亿 | 0.930% |
| 2026-07-01 | 4.760 | 4.860 | 4.910 | 4.670 | 0.100 | 2.100% | 15.64万 | 0.76亿 | 1.170% |
| 2026-06-30 | 4.970 | 4.760 | 4.970 | 4.700 | -0.220 | -4.420% | 20.00万 | 0.96亿 | 1.500% |
| 2026-06-29 | 4.860 | 4.980 | 5.080 | 4.730 | 0.120 | 2.470% | 14.00万 | 0.69亿 | 1.050% |
| 2026-06-26 | 4.990 | 4.860 | 5.020 | 4.850 | -0.120 | -2.410% | 8.41万 | 0.41亿 | 0.630% |
| 2026-06-25 | 5.060 | 4.980 | 5.080 | 4.950 | -0.080 | -1.580% | 9.01万 | 0.45亿 | 0.670% |
| 2026-06-24 | 5.210 | 5.060 | 5.210 | 5.030 | -0.140 | -2.690% | 9.80万 | 0.50亿 | 0.730% |
| 2026-06-23 | 5.220 | 5.200 | 5.360 | 5.120 | -0.020 | -0.380% | 19.12万 | 1.01亿 | 1.430% |
| 2026-06-22 | 4.970 | 5.220 | 5.300 | 4.810 | 0.230 | 4.610% | 26.40万 | 1.35亿 | 1.970% |
| 2026-06-18 | 5.160 | 4.990 | 5.170 | 4.980 | -0.170 | -3.290% | 16.21万 | 0.82亿 | 1.210% |
| 2026-06-17 | 5.230 | 5.160 | 5.260 | 5.130 | -0.070 | -1.340% | 9.62万 | 0.50亿 | 0.720% |
| 2026-06-16 | 5.300 | 5.230 | 5.300 | 5.140 | -0.070 | -1.320% | 11.88万 | 0.62亿 | 0.890% |
| 2026-06-15 | 5.340 | 5.300 | 5.500 | 5.210 | -0.070 | -1.300% | 18.68万 | 0.99亿 | 1.400% |
| 2026-06-12 | 5.260 | 5.370 | 5.390 | 5.160 | 0.160 | 3.070% | 21.79万 | 1.16亿 | 1.630% |
| 2026-06-11 | 5.530 | 5.210 | 5.570 | 5.160 | -0.320 | -5.790% | 23.84万 | 1.25亿 | 1.780% |
| 2026-06-10 | 5.770 | 5.530 | 5.770 | 5.410 | -0.220 | -3.830% | 17.87万 | 0.99亿 | 1.340% |
| 2026-06-09 | 5.880 | 5.750 | 5.900 | 5.590 | -0.120 | -2.040% | 15.67万 | 0.90亿 | 1.170% |
| 2026-06-08 | 5.930 | 5.870 | 6.030 | 5.780 | -0.060 | -1.010% | 10.82万 | 0.64亿 | 0.810% |
| 2026-06-05 | 5.770 | 5.930 | 6.050 | 5.760 | 0.160 | 2.770% | 16.13万 | 0.96亿 | 1.210% |
| 2026-06-04 | 5.860 | 5.770 | 5.920 | 5.730 | -0.100 | -1.700% | 10.62万 | 0.62亿 | 0.790% |
| 2026-06-03 | 5.870 | 5.870 | 5.930 | 5.770 | -0.010 | -0.170% | 9.67万 | 0.57亿 | 0.720% |
| 2026-06-02 | 5.960 | 5.880 | 5.990 | 5.740 | -0.060 | -1.010% | 13.21万 | 0.78亿 | 0.990% |
| 2026-06-01 | 5.840 | 5.940 | 6.050 | 5.820 | 0.050 | 0.850% | 12.66万 | 0.76亿 | 0.950% |
| 2026-05-29 | 5.990 | 5.890 | 6.080 | 5.870 | -0.130 | -2.160% | 11.11万 | 0.66亿 | 0.830% |
| 2026-05-28 | 6.070 | 6.020 | 6.190 | 5.880 | -0.070 | -1.150% | 14.61万 | 0.88亿 | 1.090% |
| 2026-05-27 | 6.030 | 6.090 | 6.200 | 5.930 | 0.060 | 1.000% | 15.69万 | 0.96亿 | 1.170% |
| 2026-05-26 | 5.890 | 6.030 | 6.110 | 5.780 | 0.140 | 2.380% | 16.58万 | 1.00亿 | 1.240% |
| 2026-05-25 | 5.860 | 5.890 | 5.990 | 5.850 | 0.030 | 0.510% | 11.00万 | 0.65亿 | 0.820% |
| 2026-05-22 | 5.830 | 5.860 | 5.890 | 5.750 | 0.070 | 1.210% | 7.30万 | 0.43亿 | 0.550% |
| 2026-05-21 | 6.060 | 5.790 | 6.090 | 5.780 | -0.250 | -4.140% | 12.53万 | 0.75亿 | 0.940% |
| 2026-05-20 | 6.010 | 6.040 | 6.050 | 5.930 | 0.020 | 0.330% | 7.91万 | 0.48亿 | 0.590% |
| 2026-05-19 | 5.970 | 6.020 | 6.050 | 5.890 | 0.050 | 0.840% | 10.27万 | 0.62亿 | 0.770% |
| 2026-05-18 | 6.050 | 5.970 | 6.060 | 5.910 | -0.080 | -1.320% | 11.64万 | 0.70亿 | 0.870% |
| 2026-05-15 | 6.070 | 6.050 | 6.210 | 6.030 | -0.040 | -0.660% | 13.06万 | 0.80亿 | 0.980% |
| 2026-05-14 | 6.110 | 6.090 | 6.170 | 6.010 | -0.020 | -0.330% | 13.21万 | 0.81亿 | 0.990% |
| 2026-05-13 | 6.220 | 6.110 | 6.220 | 5.980 | -0.110 | -1.770% | 20.33万 | 1.24亿 | 1.520% |
| 2026-05-12 | 6.460 | 6.220 | 6.470 | 6.130 | -0.260 | -4.010% | 22.38万 | 1.40亿 | 1.670% |
| 2026-05-11 | 6.300 | 6.480 | 6.510 | 6.160 | 0.190 | 3.020% | 25.05万 | 1.60亿 | 1.870% |
| 2026-05-08 | 6.250 | 6.290 | 6.340 | 6.150 | -0.010 | -0.160% | 15.05万 | 0.94亿 | 1.130% |
| 2026-05-07 | 6.310 | 6.300 | 6.380 | 6.240 | -0.010 | -0.160% | 12.50万 | 0.79亿 | 0.940% |
| 2026-05-06 | 6.310 | 6.310 | 6.340 | 6.200 | -0.020 | -0.320% | 16.69万 | 1.05亿 | 1.250% |
| 2026-04-30 | 6.290 | 6.330 | 6.360 | 6.180 | 0.100 | 1.610% | 12.15万 | 0.76亿 | 0.910% |
| 2026-04-29 | 6.220 | 6.230 | 6.270 | 6.180 | 0.030 | 0.480% | 11.96万 | 0.75亿 | 0.890% |
| 2026-04-28 | 6.220 | 6.200 | 6.310 | 6.100 | 0.020 | 0.320% | 16.82万 | 1.05亿 | 1.260% |
| 2026-04-27 | 6.050 | 6.180 | 6.250 | 6.030 | 0.070 | 1.150% | 23.31万 | 1.44亿 | 1.740% |
| 2026-04-24 | 6.680 | 6.110 | 6.760 | 6.110 | -0.680 | -10.010% | 42.60万 | 2.66亿 | 3.190% |
| 2026-04-23 | 6.780 | 6.790 | 6.820 | 6.680 | 0.020 | 0.300% | 13.59万 | 0.92亿 | 1.020% |
| 2026-04-22 | 6.740 | 6.770 | 6.800 | 6.670 | -0.040 | -0.590% | 12.53万 | 0.85亿 | 0.940% |
| 2026-04-21 | 6.740 | 6.810 | 6.830 | 6.590 | 0.070 | 1.040% | 11.84万 | 0.80亿 | 0.890% |
| 2026-04-20 | 6.620 | 6.740 | 6.750 | 6.490 | 0.170 | 2.590% | 15.87万 | 1.06亿 | 1.190% |
| 2026-04-17 | 6.480 | 6.570 | 6.770 | 6.480 | 0.070 | 1.080% | 16.75万 | 1.11亿 | 1.250% |
| 2026-04-16 | 6.370 | 6.500 | 6.540 | 6.350 | 0.130 | 2.040% | 13.81万 | 0.89亿 | 1.030% |
| 2026-04-15 | 6.427 | 6.367 | 6.477 | 6.327 | 0.000 | 0.000% | 10.11万 | 0.00亿 | 0.000% |
| 2026-04-14 | 6.377 | 6.397 | 6.427 | 6.307 | 0.070 | 1.106% | 11.42万 | 0.00亿 | 0.000% |
| 2026-04-13 | 6.537 | 6.327 | 6.627 | 6.277 | 0.000 | 0.000% | 22.95万 | 0.00亿 | 0.000% |
| 2026-04-10 | 6.587 | 6.627 | 6.747 | 6.487 | 0.000 | 0.000% | 11.38万 | 0.00亿 | 0.000% |
| 2026-04-09 | 6.607 | 6.527 | 6.607 | 6.417 | 0.000 | 0.000% | 9.74万 | 0.00亿 | 0.000% |
| 2026-04-08 | 6.537 | 6.607 | 6.647 | 6.347 | 0.000 | 0.000% | 17.22万 | 0.00亿 | 0.000% |
| 2026-04-07 | 6.237 | 6.277 | 6.377 | 6.217 | 0.000 | 0.000% | 11.10万 | 0.00亿 | 0.000% |
| 2026-04-03 | 6.387 | 6.247 | 6.417 | 6.217 | 0.000 | 0.000% | 11.34万 | 0.00亿 | 0.000% |
| 2026-04-02 | 6.427 | 6.357 | 6.437 | 6.297 | 0.000 | 0.000% | 12.77万 | 0.00亿 | 0.000% |
| 2026-04-01 | 6.587 | 6.437 | 6.617 | 6.337 | 0.000 | 0.000% | 33.82万 | 0.00亿 | 0.000% |