博迈科（603727）历史行情

以下为博迈科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	20.470	20.930	21.080	19.850	0.680	3.358%	13.86万	0.00亿	0.000%
2026-10-08	18.800	20.250	20.580	18.800	1.540	8.231%	13.99万	0.00亿	0.000%
2026-10-07	19.280	18.710	20.820	18.490	-0.240	-1.266%	1,157.53万	2.23亿	4.109%
2026-10-06	19.280	18.710	20.820	18.490	-0.240	-1.266%	1,157.53万	2.23亿	4.109%
2026-10-05	19.280	18.710	20.820	18.490	-0.240	-1.266%	1,157.53万	2.23亿	4.109%
2026-10-02	19.280	18.710	20.820	18.490	-0.240	-1.266%	1,157.53万	2.23亿	4.109%
2026-10-01	19.280	18.710	20.820	18.490	-0.240	-1.266%	1,157.53万	2.23亿	4.109%
2026-09-30	19.280	18.710	20.820	18.490	-0.240	-1.266%	11.58万	0.00亿	0.000%
2026-09-29	19.120	18.950	19.300	18.800	-0.230	-1.199%	3.24万	0.00亿	0.000%
2026-09-28	18.290	19.180	19.620	18.130	0.940	5.154%	8.09万	0.00亿	0.000%
2026-09-27	18.260	18.240	18.800	18.200	0.010	0.055%	186.71万	0.34亿	0.663%
2026-09-24	18.260	18.240	18.800	18.200	0.010	0.055%	1.87万	0.00亿	0.000%
2026-09-23	18.730	18.230	18.730	17.950	-0.390	-2.095%	3.10万	0.00亿	0.000%
2026-09-22	18.610	18.620	19.000	18.350	-0.080	-0.428%	3.94万	0.00亿	0.000%
2026-09-21	17.780	18.700	19.360	17.610	1.100	6.250%	6.00万	0.00亿	0.000%
2026-09-18	17.020	17.600	18.020	16.930	0.580	3.408%	2.91万	0.00亿	0.000%
2026-09-17	17.210	17.020	17.270	16.690	-0.320	-1.845%	2.06万	0.00亿	0.000%
2026-09-16	17.790	17.340	18.020	17.100	-0.080	-0.459%	2.35万	0.00亿	0.000%
2026-09-15	17.110	17.420	17.910	16.850	0.320	1.871%	2.63万	0.00亿	0.000%
2026-09-14	17.000	17.100	17.300	16.940	0.030	0.176%	1.82万	0.00亿	0.000%
2026-09-11	18.050	17.070	18.070	16.900	-0.560	-3.176%	2.84万	0.00亿	0.000%
2026-09-10	18.090	17.630	18.350	17.630	-0.520	-2.865%	1.89万	0.00亿	0.000%
2026-09-09	18.450	18.150	18.450	17.950	-0.120	-0.657%	2.22万	0.00亿	0.000%
2026-09-08	17.530	18.270	18.270	17.530	0.540	3.046%	1.89万	0.00亿	0.000%
2026-09-07	18.170	17.730	18.180	17.480	-0.440	-2.422%	3.29万	0.00亿	0.000%
2026-09-04	17.270	18.170	18.350	17.270	0.730	4.186%	4.65万	0.00亿	0.000%
2026-09-03	17.360	17.440	17.870	17.360	-0.060	-0.343%	2.63万	0.00亿	0.000%
2026-09-02	18.770	17.500	18.880	17.500	-0.900	-4.891%	4.55万	0.00亿	0.000%
2026-09-01	18.220	18.400	18.710	18.020	0.270	1.489%	2.84万	0.00亿	0.000%
2026-08-31	18.540	18.130	18.930	17.910	-0.390	-2.106%	3.71万	0.00亿	0.000%
2026-08-28	18.530	18.520	18.960	18.440	0.030	0.162%	1.86万	0.00亿	0.000%
2026-08-27	18.120	18.490	18.590	17.980	0.310	1.705%	1.85万	0.00亿	0.000%
2026-08-26	18.000	18.180	18.300	17.860	-0.090	-0.493%	1.94万	0.00亿	0.000%
2026-08-25	17.510	18.270	18.500	17.510	0.420	2.353%	2.86万	0.00亿	0.000%
2026-08-24	18.400	17.850	18.770	17.580	-0.780	-4.187%	3.82万	0.00亿	0.000%
2026-08-21	18.300	18.630	18.680	18.120	0.210	1.140%	2.15万	0.00亿	0.000%
2026-08-20	18.300	18.420	18.880	18.270	0.120	0.656%	2.57万	0.00亿	0.000%
2026-08-19	18.730	18.300	19.140	18.300	-0.600	-3.175%	2.95万	0.00亿	0.000%
2026-08-18	18.420	18.900	19.000	18.240	0.570	3.110%	3.32万	0.00亿	0.000%
2026-08-17	18.000	18.330	18.380	17.900	0.150	0.825%	2.32万	0.00亿	0.000%
2026-08-14	18.320	18.180	18.420	17.920	-0.250	-1.356%	2.35万	0.00亿	0.000%
2026-08-13	18.820	18.430	18.850	18.360	-0.440	-2.332%	2.75万	0.00亿	0.000%
2026-08-12	18.900	18.870	19.300	18.550	-0.110	-0.580%	3.02万	0.00亿	0.000%
2026-08-11	19.540	18.980	19.580	18.800	-0.230	-1.197%	3.15万	0.00亿	0.000%
2026-08-10	18.180	19.210	19.480	18.180	0.950	5.203%	5.28万	0.00亿	0.000%
2026-08-07	17.950	18.260	18.670	17.740	0.340	1.897%	4.00万	0.00亿	0.000%
2026-08-06	18.070	17.920	18.470	17.680	-0.230	-1.267%	3.63万	0.00亿	0.000%
2026-08-05	17.960	18.150	18.180	17.700	0.000	0.000%	3.13万	0.00亿	0.000%
2026-08-04	17.910	18.150	18.150	17.590	0.350	1.966%	3.30万	0.00亿	0.000%
2026-08-03	17.550	17.800	17.940	17.410	-0.090	-0.503%	3.69万	0.00亿	0.000%
2026-07-31	17.670	17.890	18.080	17.290	0.220	1.245%	5.22万	0.00亿	0.000%
2026-07-30	17.680	17.670	18.590	17.590	-0.290	-1.615%	6.71万	0.00亿	0.000%
2026-07-29	17.280	17.960	18.530	17.020	1.080	6.398%	8.00万	0.00亿	0.000%
2026-07-28	17.120	16.880	17.290	16.660	0.090	0.536%	5.48万	0.00亿	0.000%
2026-07-27	15.450	16.790	16.950	15.020	0.440	2.691%	8.92万	0.00亿	0.000%
2026-07-24	18.020	16.350	18.290	16.130	-1.090	-6.250%	11.70万	0.00亿	0.000%
2026-07-23	15.660	17.440	17.440	15.660	1.590	10.032%	9.15万	0.00亿	0.000%
2026-07-22	16.200	15.850	17.390	15.500	-0.350	-2.160%	9.03万	0.00亿	0.000%
2026-07-21	16.600	16.200	16.600	14.950	-0.400	-2.410%	10.48万	0.00亿	0.000%
2026-07-20	14.970	16.600	16.600	14.970	1.510	10.007%	3.57万	0.00亿	0.000%
2026-07-17	15.190	15.090	15.510	14.440	-0.240	-1.566%	6.07万	0.00亿	0.000%
2026-07-16	15.640	15.330	16.100	15.200	-0.510	-3.220%	3.62万	0.00亿	0.000%
2026-07-15	15.080	15.840	15.910	14.670	0.290	1.865%	6.49万	0.00亿	0.000%
2026-07-14	16.020	15.550	16.270	15.200	-0.170	-1.081%	6.12万	0.00亿	0.000%
2026-07-13	16.430	15.720	16.600	15.610	-0.590	-3.617%	3.72万	0.00亿	0.000%
2026-07-10	16.060	16.310	16.700	15.700	0.260	1.620%	4.15万	0.00亿	0.000%
2026-07-09	16.000	16.050	16.260	15.570	0.430	2.753%	4.88万	0.00亿	0.000%
2026-07-08	16.000	15.620	16.150	15.440	-0.090	-0.573%	3.44万	0.00亿	0.000%
2026-07-07	16.720	15.710	16.810	15.330	-1.110	-6.599%	6.82万	0.00亿	0.000%
2026-07-06	16.970	16.820	17.490	16.580	-0.150	-0.884%	3.62万	0.00亿	0.000%
2026-07-03	16.980	16.970	17.450	16.730	0.250	1.495%	4.33万	0.00亿	0.000%
2026-07-02	16.800	16.720	17.380	16.570	-0.190	-1.124%	3.96万	0.00亿	0.000%
2026-07-01	17.010	16.910	17.520	16.310	-0.150	-0.879%	4.61万	0.00亿	0.000%
2026-06-30	17.070	17.060	17.300	16.640	-0.120	-0.698%	4.42万	0.00亿	0.000%
2026-06-29	17.240	17.180	18.000	17.010	0.280	1.657%	5.22万	0.00亿	0.000%
2026-06-26	18.380	16.900	18.540	16.880	-1.650	-8.895%	9.16万	0.00亿	0.000%
2026-06-25	18.380	18.550	18.990	17.850	0.100	0.542%	6.33万	0.00亿	0.000%
2026-06-24	19.090	18.450	19.680	18.020	-0.350	-1.862%	8.58万	0.00亿	0.000%
2026-06-23	17.770	18.800	19.160	17.540	1.380	7.922%	13.38万	0.00亿	0.000%
2026-06-22	15.800	17.420	17.420	15.400	1.580	9.975%	8.12万	0.00亿	0.000%
2026-06-18	15.790	15.840	16.280	15.350	0.200	1.279%	4.10万	0.00亿	0.000%
2026-06-17	15.890	15.640	16.020	15.440	-0.250	-1.573%	4.42万	0.00亿	0.000%
2026-06-16	16.000	15.890	16.100	15.020	0.480	3.115%	10.97万	0.00亿	0.000%
2026-06-15	14.780	15.410	15.410	14.670	1.400	9.993%	2.24万	0.00亿	0.000%
2026-06-12	13.860	14.010	14.190	13.630	0.080	0.574%	3.09万	0.00亿	0.000%
2026-06-11	14.260	13.930	14.260	13.710	0.040	0.288%	2.78万	0.00亿	0.000%
2026-06-10	13.800	13.890	13.990	13.620	-0.140	-0.998%	2.28万	0.00亿	0.000%
2026-06-09	14.100	14.030	14.490	13.720	-0.270	-1.888%	3.96万	0.00亿	0.000%
2026-06-08	14.300	14.300	14.740	14.090	-0.150	-1.038%	3.29万	0.00亿	0.000%
2026-06-05	14.500	14.450	14.680	14.260	-0.060	-0.414%	3.44万	0.00亿	0.000%
2026-06-04	14.800	14.510	14.990	14.380	-0.470	-3.138%	3.46万	0.00亿	0.000%
2026-06-03	15.040	14.980	15.140	14.660	-0.040	-0.266%	2.95万	0.00亿	0.000%
2026-06-02	15.490	15.020	15.490	14.850	-0.230	-1.508%	2.60万	0.00亿	0.000%
2026-06-01	15.040	15.250	15.530	14.960	0.220	1.464%	2.79万	0.00亿	0.000%
2026-05-29	15.650	15.030	15.660	14.900	-0.670	-4.268%	3.78万	0.00亿	0.000%
2026-05-28	15.100	15.700	15.770	15.100	0.390	2.547%	4.15万	0.00亿	0.000%
2026-05-27	15.760	15.310	15.870	15.120	-0.480	-3.040%	4.04万	0.00亿	0.000%
2026-05-26	16.000	15.790	16.450	15.640	-0.360	-2.229%	4.37万	0.00亿	0.000%
2026-05-25	17.440	16.150	18.000	15.990	-1.290	-7.397%	8.72万	0.00亿	0.000%
2026-05-22	18.170	17.440	18.230	17.130	-0.790	-4.334%	7.34万	0.00亿	0.000%
2026-05-21	18.320	18.230	18.880	18.040	-0.600	-3.186%	7.44万	0.00亿	0.000%
2026-05-20	19.010	18.830	19.480	18.510	-0.040	-0.212%	12.23万	0.00亿	0.000%
2026-05-19	16.980	18.870	18.870	16.980	1.720	10.029%	6.82万	0.00亿	0.000%
2026-05-18	16.990	17.150	17.260	16.540	0.270	1.600%	4.26万	0.00亿	0.000%
2026-05-15	16.780	16.880	17.220	16.730	0.130	0.776%	3.61万	0.00亿	0.000%
2026-05-14	17.140	16.750	17.150	16.700	-0.390	-2.275%	3.33万	0.00亿	0.000%
2026-05-13	17.210	17.140	17.470	17.100	-0.070	-0.407%	3.10万	0.00亿	0.000%
2026-05-12	17.670	17.210	17.670	17.150	-0.390	-2.216%	3.37万	0.00亿	0.000%
2026-05-11	18.100	17.600	18.130	17.580	-0.350	-1.950%	4.38万	0.00亿	0.000%
2026-05-08	17.920	17.950	18.100	17.650	0.150	0.843%	3.03万	0.00亿	0.000%
2026-05-07	17.940	17.800	18.090	17.600	-0.130	-0.725%	3.79万	0.00亿	0.000%
2026-05-06	18.580	17.930	18.690	17.750	-0.770	-4.118%	6.04万	0.00亿	0.000%
2026-04-30	19.250	18.700	19.260	18.410	-0.040	-0.213%	3.67万	0.00亿	0.000%
2026-04-29	18.450	18.740	19.620	18.260	0.490	2.685%	7.77万	0.00亿	0.000%
2026-04-28	18.150	18.250	18.370	17.900	0.140	0.773%	3.31万	0.00亿	0.000%
2026-04-27	17.810	18.110	18.150	17.610	0.310	1.742%	3.57万	0.00亿	0.000%
2026-04-24	17.740	17.800	18.200	17.230	-0.100	-0.559%	5.59万	0.00亿	0.000%
2026-04-23	17.730	17.900	18.070	17.480	0.230	1.302%	5.53万	0.00亿	0.000%
2026-04-22	17.840	17.670	17.840	17.300	-0.060	-0.338%	5.12万	0.00亿	0.000%
2026-04-21	18.090	17.730	18.270	17.660	-0.350	-1.936%	7.72万	0.00亿	0.000%
2026-04-20	18.380	18.080	19.130	17.590	-1.480	-7.566%	15.36万	0.00亿	0.000%
2026-04-17	19.330	19.560	19.880	19.140	0.230	1.190%	5.87万	0.00亿	0.000%
2026-04-16	19.510	19.330	19.540	18.950	-0.240	-1.226%	6.24万	0.00亿	0.000%
2026-04-15	20.080	19.570	20.310	19.390	-0.880	-4.303%	8.23万	0.00亿	0.000%
2026-04-14	20.060	20.450	20.720	19.790	0.180	0.888%	9.86万	0.00亿	0.000%
2026-04-13	20.850	20.270	21.130	19.530	0.000	0.000%	10.67万	0.00亿	0.000%
2026-04-10	19.550	20.170	20.540	19.260	0.000	0.000%	11.11万	0.00亿	0.000%
2026-04-09	19.940	19.720	20.240	19.370	0.000	0.000%	10.14万	0.00亿	0.000%
2026-04-08	19.330	19.940	20.530	19.330	0.000	0.000%	15.21万	0.00亿	0.000%
2026-04-07	20.330	20.650	21.100	19.460	0.000	0.000%	12.69万	0.00亿	0.000%
2026-04-03	20.750	20.040	20.830	19.670	0.000	0.000%	15.31万	0.00亿	0.000%
2026-04-02	20.690	20.860	21.350	20.370	0.000	0.000%	25.28万	0.00亿	0.000%
2026-04-01	18.890	20.740	20.740	18.890	0.000	0.000%	13.18万	0.00亿	0.000%