博隆技术（603325）历史行情

以下为博隆技术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
2026-10-16	52.840	52.400	53.270	51.830	-0.140	-0.266%	0.42万	0.00亿	0.000%
2026-10-15	52.020	52.540	53.300	52.020	-0.260	-0.492%	0.33万	0.00亿	0.000%
2026-10-14	53.370	52.800	53.690	52.680	-0.680	-1.272%	0.24万	0.00亿	0.000%
2026-10-13	53.810	53.480	54.180	52.560	-0.980	-1.799%	0.33万	0.00亿	0.000%
2026-10-12	55.260	54.460	55.380	54.300	-0.600	-1.090%	0.32万	0.00亿	0.000%
2026-10-09	54.420	55.060	55.200	53.460	0.700	1.288%	0.57万	0.00亿	0.000%
2026-10-08	53.890	54.360	54.440	53.460	0.900	1.684%	0.38万	0.00亿	0.000%
2026-10-07	52.850	53.460	53.670	52.630	0.650	1.231%	27.17万	0.14亿	0.795%
2026-10-06	52.850	53.460	53.670	52.630	0.650	1.231%	27.17万	0.14亿	0.795%
2026-10-05	52.850	53.460	53.670	52.630	0.650	1.231%	27.17万	0.14亿	0.795%
2026-10-02	52.850	53.460	53.670	52.630	0.650	1.231%	27.17万	0.14亿	0.795%
2026-10-01	52.850	53.460	53.670	52.630	0.650	1.231%	27.17万	0.14亿	0.795%
2026-09-30	52.850	53.460	53.670	52.630	0.650	1.231%	0.27万	0.00亿	0.000%
2026-09-29	52.150	52.810	53.010	51.900	0.660	1.266%	0.17万	0.00亿	0.000%
2026-09-28	53.120	52.150	53.350	51.630	-0.730	-1.380%	0.22万	0.00亿	0.000%
2026-09-27	53.540	52.880	53.800	52.700	-0.640	-1.196%	20.47万	0.11亿	0.599%
2026-09-24	53.540	52.880	53.800	52.700	-0.640	-1.196%	0.20万	0.00亿	0.000%
2026-09-23	52.740	53.520	53.650	52.510	0.790	1.498%	0.30万	0.00亿	0.000%
2026-09-22	52.770	52.730	53.470	52.630	-0.020	-0.038%	0.22万	0.00亿	0.000%
2026-09-21	52.380	52.750	52.880	51.840	0.510	0.976%	0.25万	0.00亿	0.000%
2026-09-18	52.040	52.240	52.490	52.040	0.410	0.791%	0.18万	0.00亿	0.000%
2026-09-17	52.160	51.830	52.400	51.550	-0.300	-0.575%	0.13万	0.00亿	0.000%
2026-09-16	51.710	52.130	52.380	51.110	0.270	0.521%	0.16万	0.00亿	0.000%
2026-09-15	52.430	51.860	52.830	51.730	-0.570	-1.087%	0.14万	0.00亿	0.000%
2026-09-14	52.040	52.430	52.490	51.220	0.530	1.021%	0.16万	0.00亿	0.000%
2026-09-11	52.750	51.900	52.960	51.570	-1.040	-1.964%	0.30万	0.00亿	0.000%
2026-09-10	53.880	52.940	53.880	52.710	-1.060	-1.963%	0.25万	0.00亿	0.000%
2026-09-09	54.860	54.000	54.860	53.800	-0.550	-1.008%	0.21万	0.00亿	0.000%
2026-09-08	54.550	54.550	54.960	54.220	0.090	0.165%	0.18万	0.00亿	0.000%
2026-09-07	54.230	54.460	54.760	54.230	0.060	0.110%	0.15万	0.00亿	0.000%
2026-09-04	54.910	54.400	55.290	54.110	-0.410	-0.748%	0.26万	0.00亿	0.000%
2026-09-03	55.860	54.810	56.370	54.550	-0.690	-1.243%	0.28万	0.00亿	0.000%
2026-09-02	55.970	55.500	55.970	55.020	-0.470	-0.840%	0.27万	0.00亿	0.000%
2026-09-01	55.900	55.970	56.670	55.770	-0.090	-0.161%	0.37万	0.00亿	0.000%
2026-08-31	53.810	56.060	56.150	53.810	1.960	3.623%	0.74万	0.00亿	0.000%
2026-08-28	54.990	54.100	55.170	54.080	-0.920	-1.672%	0.32万	0.00亿	0.000%
2026-08-27	54.810	55.020	55.440	54.020	0.200	0.365%	0.55万	0.00亿	0.000%
2026-08-26	54.130	54.820	55.960	53.850	0.950	1.764%	0.76万	0.00亿	0.000%
2026-08-25	53.000	53.870	54.150	52.830	0.600	1.126%	0.39万	0.00亿	0.000%
2026-08-24	51.980	53.270	53.900	51.980	0.890	1.699%	0.48万	0.00亿	0.000%
2026-08-21	52.520	52.380	52.550	51.500	0.420	0.808%	0.29万	0.00亿	0.000%
2026-08-20	51.590	51.960	52.590	51.590	0.360	0.698%	0.19万	0.00亿	0.000%
2026-08-19	52.680	51.600	52.870	51.420	-1.610	-3.026%	0.41万	0.00亿	0.000%
2026-08-18	54.010	53.210	54.170	52.590	-0.790	-1.463%	0.43万	0.00亿	0.000%
2026-08-17	53.600	54.000	54.180	53.060	0.470	0.878%	0.28万	0.00亿	0.000%
2026-08-14	53.900	53.530	54.450	53.480	-0.450	-0.834%	0.27万	0.00亿	0.000%
2026-08-13	55.590	53.980	56.160	53.980	-1.670	-3.001%	0.61万	0.00亿	0.000%
2026-08-12	54.070	55.650	56.220	54.070	1.350	2.486%	0.75万	0.00亿	0.000%
2026-08-11	55.020	54.300	55.330	54.240	-0.960	-1.737%	0.32万	0.00亿	0.000%
2026-08-10	54.860	55.260	55.470	54.400	0.360	0.656%	0.49万	0.00亿	0.000%
2026-08-07	53.760	54.900	54.960	52.880	1.310	2.444%	0.57万	0.00亿	0.000%
2026-08-06	53.850	53.590	53.950	52.980	-0.290	-0.538%	0.27万	0.00亿	0.000%
2026-08-05	53.830	53.880	54.160	53.520	0.010	0.019%	0.31万	0.00亿	0.000%
2026-08-04	54.180	53.870	54.550	53.750	-0.290	-0.535%	0.40万	0.00亿	0.000%
2026-08-03	53.090	54.160	54.500	52.800	1.170	2.208%	0.47万	0.00亿	0.000%
2026-07-31	52.500	52.990	53.260	52.500	0.610	1.165%	0.28万	0.00亿	0.000%
2026-07-30	53.090	52.380	53.540	52.210	-0.620	-1.170%	0.32万	0.00亿	0.000%
2026-07-29	51.960	53.000	53.800	51.850	1.030	1.982%	0.58万	0.00亿	0.000%
2026-07-28	51.230	51.970	52.810	50.990	0.740	1.444%	0.45万	0.00亿	0.000%
2026-07-27	50.360	51.230	51.660	49.490	0.930	1.849%	0.30万	0.00亿	0.000%
2026-07-24	51.300	50.300	51.880	50.300	-1.570	-3.027%	0.36万	0.00亿	0.000%
2026-07-23	50.960	51.870	52.230	50.200	1.160	2.288%	0.31万	0.00亿	0.000%
2026-07-22	51.310	50.710	51.960	50.340	-0.600	-1.169%	0.57万	0.00亿	0.000%
2026-07-21	52.400	51.310	52.600	50.840	-0.690	-1.327%	0.55万	0.00亿	0.000%
2026-07-20	51.700	52.000	52.990	51.100	0.300	0.580%	0.52万	0.00亿	0.000%
2026-07-17	53.400	51.700	53.800	51.660	-1.580	-2.965%	0.65万	0.00亿	0.000%
2026-07-16	53.050	53.280	54.200	52.800	-0.220	-0.411%	0.49万	0.00亿	0.000%
2026-07-15	52.900	53.500	53.770	52.100	0.390	0.734%	0.63万	0.00亿	0.000%
2026-07-14	52.150	53.110	54.500	51.020	1.110	2.135%	1.10万	0.00亿	0.000%
2026-07-13	50.100	52.000	52.880	49.180	1.280	2.524%	1.34万	0.00亿	0.000%
2026-07-10	50.140	50.720	52.340	49.110	-0.780	-1.515%	0.99万	0.00亿	0.000%
2026-07-09	52.160	51.500	52.440	50.050	-0.510	-0.981%	0.52万	0.00亿	0.000%
2026-07-08	51.810	52.010	52.970	51.400	-0.370	-0.706%	0.53万	0.00亿	0.000%
2026-07-07	54.140	52.380	54.880	52.300	-1.660	-3.072%	0.48万	0.00亿	0.000%
2026-07-06	55.680	54.040	55.680	53.770	-1.090	-1.977%	0.50万	0.00亿	0.000%
2026-07-03	57.180	55.130	57.180	54.700	-0.970	-1.729%	0.89万	0.00亿	0.000%
2026-07-02	55.000	56.100	57.330	54.700	1.420	2.597%	1.71万	0.00亿	0.000%
2026-07-01	49.500	54.680	54.680	49.460	5.060	10.198%	1.63万	0.00亿	0.000%
2026-06-30	49.700	49.620	50.190	49.080	-0.180	-0.361%	0.48万	0.00亿	0.000%
2026-06-29	49.480	49.800	49.960	47.940	0.310	0.626%	0.53万	0.00亿	0.000%
2026-06-26	50.580	49.490	50.750	49.330	-1.090	-2.155%	0.49万	0.00亿	0.000%
2026-06-25	51.820	50.580	52.000	50.200	-1.820	-3.473%	0.82万	0.00亿	0.000%
2026-06-24	54.870	52.400	54.870	51.920	-1.850	-3.410%	0.55万	0.00亿	0.000%
2026-06-23	52.050	54.250	55.650	51.780	1.770	3.373%	0.86万	0.00亿	0.000%
2026-06-22	54.550	52.480	54.760	51.170	-2.020	-3.706%	0.97万	0.00亿	0.000%
2026-06-18	55.240	54.500	55.240	54.100	-0.500	-0.909%	0.44万	0.00亿	0.000%
2026-06-17	55.850	55.000	56.230	54.500	-0.850	-1.522%	0.51万	0.00亿	0.000%
2026-06-16	57.170	55.850	57.390	55.560	-1.320	-2.309%	0.49万	0.00亿	0.000%
2026-06-15	58.220	57.170	58.560	57.000	-0.810	-1.397%	0.46万	0.00亿	0.000%
2026-06-12	58.000	57.980	58.680	57.300	-0.010	-0.017%	0.48万	0.00亿	0.000%
2026-06-11	56.400	57.990	58.260	56.010	0.990	1.737%	0.50万	0.00亿	0.000%
2026-06-10	58.350	57.000	59.180	57.000	-1.930	-3.275%	0.50万	0.00亿	0.000%
2026-06-09	57.750	58.930	58.930	57.010	1.180	2.043%	0.72万	0.00亿	0.000%
2026-06-08	55.680	57.750	58.570	55.680	0.250	0.435%	0.69万	0.00亿	0.000%
2026-06-05	56.600	57.500	58.230	55.690	1.510	2.697%	0.80万	0.00亿	0.000%
2026-06-04	54.980	55.990	55.990	54.300	0.930	1.689%	0.60万	0.00亿	0.000%
2026-06-03	54.690	55.060	55.270	54.090	0.360	0.658%	0.34万	0.00亿	0.000%
2026-06-02	55.000	54.700	55.880	54.090	-0.280	-0.509%	0.40万	0.00亿	0.000%
2026-06-01	52.860	54.980	55.470	52.860	1.670	3.133%	0.62万	0.00亿	0.000%
2026-05-29	54.450	53.310	54.460	53.120	-0.940	-1.733%	0.56万	0.00亿	0.000%
2026-05-28	54.450	54.250	55.330	53.390	-0.090	-0.166%	0.61万	0.00亿	0.000%
2026-05-27	55.300	54.340	55.650	54.300	-0.960	-1.736%	0.55万	0.00亿	0.000%
2026-05-26	55.790	55.300	55.930	54.670	-0.650	-1.162%	0.54万	0.00亿	0.000%
2026-05-25	57.170	55.950	57.460	55.690	-1.210	-2.117%	0.65万	0.00亿	0.000%
2026-05-22	57.050	57.160	57.780	56.020	0.060	0.105%	0.66万	0.00亿	0.000%
2026-05-21	58.500	57.100	58.770	57.010	-1.110	-1.907%	0.58万	0.00亿	0.000%
2026-05-20	59.020	58.210	59.040	57.580	-0.810	-1.372%	0.63万	0.00亿	0.000%
2026-05-19	58.500	59.020	59.160	58.150	0.270	0.460%	0.38万	0.00亿	0.000%
2026-05-18	59.180	58.750	59.180	57.680	-0.430	-0.727%	0.58万	0.00亿	0.000%
2026-05-15	59.000	59.180	59.470	57.980	0.090	0.152%	0.85万	0.00亿	0.000%
2026-05-14	61.450	59.090	61.700	58.990	-2.320	-3.778%	0.96万	0.00亿	0.000%
2026-05-13	60.120	61.410	61.850	59.710	0.960	1.588%	0.74万	0.00亿	0.000%
2026-05-12	61.500	60.450	61.800	60.300	-1.050	-1.707%	0.61万	0.00亿	0.000%
2026-05-11	62.100	61.500	62.280	61.300	-0.530	-0.854%	0.69万	0.00亿	0.000%
2026-05-08	62.730	62.030	62.730	61.380	-0.690	-1.100%	0.91万	0.00亿	0.000%
2026-05-07	62.280	62.720	62.960	61.300	0.430	0.690%	0.82万	0.00亿	0.000%
2026-05-06	63.620	62.290	63.630	62.090	-1.360	-2.137%	1.26万	0.00亿	0.000%
2026-04-30	63.810	63.650	64.170	63.480	-0.450	-0.702%	0.55万	0.00亿	0.000%
2026-04-29	64.330	64.100	64.790	63.890	-0.230	-0.358%	0.80万	0.00亿	0.000%
2026-04-28	63.890	64.330	65.280	63.680	0.130	0.202%	0.95万	0.00亿	0.000%
2026-04-27	66.850	64.200	66.850	64.050	-4.100	-6.003%	2.29万	0.00亿	0.000%
2026-04-24	68.300	68.300	70.400	68.300	-7.700	-10.132%	2.49万	0.00亿	0.000%
2026-04-23	76.600	76.000	76.950	74.610	-0.610	-0.796%	0.76万	0.00亿	0.000%
2026-04-22	75.640	76.610	76.770	75.200	0.870	1.149%	0.78万	0.00亿	0.000%
2026-04-21	75.500	75.740	75.750	74.600	0.070	0.093%	0.40万	0.00亿	0.000%
2026-04-20	75.300	75.670	75.900	74.860	0.000	0.000%	0.68万	0.00亿	0.000%
2026-04-17	74.020	75.420	75.770	73.510	0.000	0.000%	0.67万	0.00亿	0.000%
2026-04-16	73.740	74.150	74.380	73.600	0.620	0.840%	0.60万	0.45亿	1.750%
2026-04-15	73.000	73.530	74.860	72.840	0.000	0.000%	0.80万	0.00亿	0.000%
2026-04-14	73.040	72.830	73.340	72.200	0.030	0.041%	0.54万	0.00亿	0.000%
2026-04-13	72.220	72.800	72.940	72.060	0.000	0.000%	0.57万	0.00亿	0.000%
2026-04-10	72.770	72.740	73.400	72.510	0.000	0.000%	0.53万	0.00亿	0.000%
2026-04-09	73.200	72.260	73.200	72.070	0.000	0.000%	0.66万	0.00亿	0.000%
2026-04-08	72.990	73.320	73.750	72.750	0.000	0.000%	0.66万	0.00亿	0.000%
2026-04-07	70.400	71.320	71.690	70.400	0.000	0.000%	0.39万	0.00亿	0.000%
2026-04-03	71.000	70.920	71.530	70.100	0.000	0.000%	0.44万	0.00亿	0.000%
2026-04-02	72.520	70.920	72.800	70.380	0.000	0.000%	0.56万	0.00亿	0.000%
2026-04-01	72.610	72.920	72.970	71.330	0.000	0.000%	0.61万	0.00亿	0.000%