博敏电子（603936）历史行情

以下为博敏电子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
2026-10-12	17.500	17.770	18.330	17.150	0.080	0.452%	3,094.80万	5.53亿	4.909%
2026-10-09	18.940	17.690	18.940	17.060	-1.260	-6.649%	5,202.09万	9.18亿	8.252%
2026-10-08	19.350	18.950	20.570	18.750	-0.400	-2.067%	33.93万	0.00亿	0.000%
2026-10-07	20.520	19.350	20.930	19.350	-1.180	-5.748%	3,512.44万	6.95亿	5.572%
2026-10-06	20.520	19.350	20.930	19.350	-1.180	-5.748%	3,512.44万	6.95亿	5.572%
2026-10-05	20.520	19.350	20.930	19.350	-1.180	-5.748%	3,512.44万	6.95亿	5.572%
2026-10-02	20.520	19.350	20.930	19.350	-1.180	-5.748%	3,512.44万	6.95亿	5.572%
2026-10-01	20.520	19.350	20.930	19.350	-1.180	-5.748%	3,512.44万	6.95亿	5.572%
2026-09-30	20.520	19.350	20.930	19.350	-1.180	-5.748%	35.12万	0.00亿	0.000%
2026-09-29	19.290	20.530	20.820	19.080	1.020	5.228%	49.70万	0.00亿	0.000%
2026-09-28	21.200	19.510	21.250	19.430	-1.800	-8.447%	45.79万	0.00亿	0.000%
2026-09-27	22.100	21.310	22.750	21.210	-0.920	-4.139%	4,412.58万	9.64亿	7.000%
2026-09-24	22.100	21.310	22.750	21.210	-0.920	-4.139%	44.13万	0.00亿	0.000%
2026-09-23	22.620	22.230	22.770	21.940	-0.390	-1.724%	65.59万	0.00亿	0.000%
2026-09-22	22.020	22.620	23.760	21.400	1.010	4.674%	97.86万	0.00亿	0.000%
2026-09-21	21.350	21.610	21.900	21.250	0.270	1.265%	46.65万	0.00亿	0.000%
2026-09-18	21.800	21.340	22.080	20.920	-0.120	-0.559%	49.95万	0.00亿	0.000%
2026-09-17	22.380	21.460	22.700	21.430	-0.930	-4.154%	63.51万	0.00亿	0.000%
2026-09-16	22.240	22.390	22.480	21.600	0.230	1.038%	80.37万	0.00亿	0.000%
2026-09-15	22.280	22.160	23.280	22.140	-0.130	-0.583%	119.41万	0.00亿	0.000%
2026-09-14	20.660	22.290	22.680	20.020	1.410	6.753%	151.04万	0.00亿	0.000%
2026-09-11	18.610	20.880	20.880	18.400	1.900	10.011%	116.91万	0.00亿	0.000%
2026-09-10	17.860	18.980	19.120	17.840	0.820	4.515%	92.64万	0.00亿	0.000%
2026-09-09	17.590	18.160	18.520	17.550	0.610	3.476%	60.52万	0.00亿	0.000%
2026-09-08	18.000	17.550	18.130	17.420	-0.030	-0.171%	54.55万	0.00亿	0.000%
2026-09-07	16.200	17.580	17.580	16.140	1.600	10.013%	51.15万	0.00亿	0.000%
2026-09-04	16.840	15.980	17.450	15.830	-0.860	-5.107%	39.82万	0.00亿	0.000%
2026-09-03	17.130	16.840	17.230	16.450	-0.130	-0.766%	31.13万	0.00亿	0.000%
2026-09-02	17.270	16.970	17.470	16.950	-0.600	-3.415%	30.17万	0.00亿	0.000%
2026-09-01	18.260	17.570	18.280	17.300	-0.770	-4.198%	33.07万	0.00亿	0.000%
2026-08-31	17.570	18.340	18.550	17.500	0.210	1.158%	39.83万	0.00亿	0.000%
2026-08-28	18.420	18.130	19.260	18.050	-0.290	-1.574%	57.57万	0.00亿	0.000%
2026-08-27	17.120	18.420	18.490	16.870	1.470	8.673%	61.52万	0.00亿	0.000%
2026-08-26	17.350	16.950	17.350	16.150	-0.260	-1.511%	45.27万	0.00亿	0.000%
2026-08-25	16.570	17.210	17.440	16.560	0.000	0.000%	43.83万	0.00亿	0.000%
2026-08-24	17.200	17.210	17.500	16.560	-0.390	-2.216%	53.90万	0.00亿	0.000%
2026-08-21	17.500	17.600	17.990	16.800	0.060	0.342%	59.21万	0.00亿	0.000%
2026-08-20	17.910	17.540	18.300	17.210	-0.370	-2.066%	81.04万	0.00亿	0.000%
2026-08-19	18.570	17.910	19.500	17.250	-1.210	-6.328%	145.51万	0.00亿	0.000%
2026-08-18	18.590	19.120	19.120	18.140	1.740	10.012%	98.29万	0.00亿	0.000%
2026-08-17	16.290	17.380	17.380	16.010	1.580	10.000%	59.58万	0.00亿	0.000%
2026-08-14	15.530	15.800	15.820	15.350	0.490	3.201%	33.99万	0.00亿	0.000%
2026-08-13	15.870	15.310	16.110	15.310	-0.310	-1.985%	42.07万	0.00亿	0.000%
2026-08-12	15.260	15.620	15.720	15.140	0.420	2.763%	40.74万	0.00亿	0.000%
2026-08-11	15.290	15.200	15.580	14.930	-0.160	-1.042%	47.17万	0.00亿	0.000%
2026-08-10	16.480	15.360	16.570	15.010	-0.570	-3.578%	80.48万	0.00亿	0.000%
2026-08-07	14.490	15.930	15.930	14.490	1.450	10.014%	43.44万	0.00亿	0.000%
2026-08-06	13.700	14.480	14.750	13.650	0.580	4.173%	51.49万	0.00亿	0.000%
2026-08-05	13.390	13.900	14.250	13.220	0.460	3.423%	55.04万	0.00亿	0.000%
2026-08-04	12.360	13.440	13.440	12.310	1.220	9.984%	44.38万	0.00亿	0.000%
2026-08-03	12.330	12.220	12.580	12.140	-0.130	-1.053%	31.86万	0.00亿	0.000%
2026-07-31	12.650	12.350	13.130	12.350	0.410	3.434%	46.38万	0.00亿	0.000%
2026-07-30	12.950	11.940	12.950	11.740	-0.960	-7.442%	47.28万	0.00亿	0.000%
2026-07-29	13.120	12.900	13.260	12.270	-0.270	-2.050%	37.02万	0.00亿	0.000%
2026-07-28	13.770	13.170	14.220	13.050	-1.080	-7.579%	31.72万	0.00亿	0.000%
2026-07-27	13.740	14.250	14.260	13.210	0.510	3.712%	33.28万	0.00亿	0.000%
2026-07-24	13.810	13.740	14.330	13.530	-0.070	-0.507%	36.78万	0.00亿	0.000%
2026-07-23	13.930	13.810	14.460	13.600	0.100	0.729%	36.34万	0.00亿	0.000%
2026-07-22	14.000	13.710	14.490	13.530	-0.330	-2.350%	54.87万	0.00亿	0.000%
2026-07-21	12.830	14.040	14.040	11.480	1.280	10.031%	74.13万	0.00亿	0.000%
2026-07-20	14.750	12.760	14.770	12.760	-1.420	-10.014%	40.45万	0.00亿	0.000%
2026-07-17	15.770	14.180	15.810	14.180	-1.580	-10.025%	34.90万	0.00亿	0.000%
2026-07-16	16.760	15.760	16.760	15.660	-0.860	-5.174%	31.79万	0.00亿	0.000%
2026-07-15	18.070	16.620	18.380	16.580	-1.100	-6.208%	33.16万	0.00亿	0.000%
2026-07-14	16.760	17.720	17.780	16.380	0.280	1.606%	48.87万	0.00亿	0.000%
2026-07-13	18.230	17.440	19.300	17.440	-1.940	-10.010%	40.51万	0.00亿	0.000%
2026-07-10	20.000	19.380	21.280	19.350	-0.450	-2.269%	48.92万	0.00亿	0.000%
2026-07-09	19.470	19.830	20.590	18.600	0.700	3.659%	45.64万	0.00亿	0.000%
2026-07-08	20.260	19.130	20.330	18.880	-1.000	-4.968%	32.23万	0.00亿	0.000%
2026-07-07	21.130	20.130	21.620	19.820	-1.000	-4.733%	34.85万	0.00亿	0.000%
2026-07-06	23.110	21.130	23.220	21.000	-1.650	-7.243%	42.85万	0.00亿	0.000%
2026-07-03	23.300	22.780	24.100	22.780	-0.880	-3.719%	38.06万	0.00亿	0.000%
2026-07-02	24.500	23.660	25.280	23.320	-1.920	-7.506%	52.07万	0.00亿	0.000%
2026-07-01	26.410	25.580	26.840	25.100	-1.130	-4.231%	54.54万	0.00亿	0.000%
2026-06-30	26.440	26.710	26.790	25.210	0.060	0.225%	60.66万	0.00亿	0.000%
2026-06-29	25.280	26.650	27.100	24.020	1.390	5.503%	91.96万	0.00亿	0.000%
2026-06-26	26.410	25.260	26.760	24.950	-1.160	-4.391%	67.97万	0.00亿	0.000%
2026-06-25	26.900	26.420	28.700	26.010	-0.670	-2.473%	94.25万	0.00亿	0.000%
2026-06-24	29.000	27.090	30.500	26.000	-0.920	-3.285%	86.70万	0.00亿	0.000%
2026-06-23	28.120	28.010	28.460	26.370	-0.410	-1.443%	55.11万	0.00亿	0.000%
2026-06-22	28.730	28.420	29.620	27.420	-0.230	-0.803%	74.84万	0.00亿	0.000%
2026-06-18	26.500	28.650	29.440	26.180	1.890	7.063%	76.69万	0.00亿	0.000%
2026-06-17	24.750	26.760	27.490	24.750	1.390	5.479%	66.51万	0.00亿	0.000%
2026-06-16	25.160	25.370	25.650	24.500	0.400	1.602%	54.74万	0.00亿	0.000%
2026-06-15	23.410	24.970	25.150	23.410	1.570	6.709%	51.65万	0.00亿	0.000%
2026-06-12	24.990	23.400	25.720	23.290	-0.310	-1.307%	85.96万	0.00亿	0.000%
2026-06-11	21.340	23.710	23.710	21.100	2.160	10.023%	52.29万	0.00亿	0.000%
2026-06-10	21.370	21.550	22.030	20.930	-0.230	-1.056%	37.99万	0.00亿	0.000%
2026-06-09	21.600	21.780	21.930	20.830	1.190	5.780%	42.79万	0.00亿	0.000%
2026-06-08	19.670	20.590	21.360	19.640	-0.840	-3.920%	44.29万	0.00亿	0.000%
2026-06-05	21.290	21.430	22.540	20.610	-0.230	-1.062%	53.54万	0.00亿	0.000%
2026-06-04	21.390	21.660	21.990	21.070	-0.040	-0.184%	46.30万	0.00亿	0.000%
2026-06-03	22.310	21.700	22.770	21.290	-0.420	-1.899%	63.38万	0.00亿	0.000%
2026-06-02	22.640	22.120	22.770	21.290	-0.230	-1.029%	53.18万	0.00亿	0.000%
2026-06-01	23.390	22.350	24.510	21.990	-1.620	-6.758%	64.82万	0.00亿	0.000%
2026-05-29	25.520	23.970	25.930	23.780	-1.440	-5.667%	63.47万	0.00亿	0.000%
2026-05-28	24.040	25.410	25.990	23.100	1.300	5.392%	79.98万	0.00亿	0.000%
2026-05-27	25.910	24.110	26.230	23.900	-2.120	-8.082%	91.85万	0.00亿	0.000%
2026-05-26	25.200	26.230	26.980	24.950	1.390	5.596%	113.47万	0.00亿	0.000%
2026-05-25	23.490	24.840	24.840	23.060	2.260	10.009%	61.52万	0.00亿	0.000%
2026-05-22	21.190	22.580	22.580	21.190	2.050	9.985%	108.02万	0.00亿	0.000%
2026-05-21	20.550	20.530	22.200	20.420	0.350	1.734%	102.09万	0.00亿	0.000%
2026-05-20	20.570	20.180	20.920	19.990	-0.490	-2.371%	44.94万	0.00亿	0.000%
2026-05-19	20.670	20.670	20.840	19.770	-0.200	-0.958%	52.32万	0.00亿	0.000%
2026-05-18	21.100	20.870	21.870	20.650	-0.230	-1.090%	57.16万	0.00亿	0.000%
2026-05-15	21.470	21.100	22.110	20.630	-0.260	-1.217%	67.92万	0.00亿	0.000%
2026-05-14	22.500	21.360	22.670	21.320	-0.870	-3.914%	86.18万	0.00亿	0.000%
2026-05-13	19.670	22.230	22.230	19.670	2.020	9.995%	74.75万	0.00亿	0.000%
2026-05-12	20.290	20.210	20.950	20.000	0.000	0.000%	95.97万	0.00亿	0.000%
2026-05-11	18.990	20.210	20.210	18.480	1.840	10.016%	117.13万	0.00亿	0.000%
2026-05-08	17.950	18.370	18.530	17.290	0.390	2.169%	76.20万	0.00亿	0.000%
2026-05-07	18.750	17.980	18.750	17.460	0.940	5.516%	109.09万	0.00亿	0.000%
2026-05-06	16.370	17.040	17.040	16.270	1.550	10.006%	12.18万	0.00亿	0.000%
2026-04-30	15.900	15.490	15.960	15.310	-0.300	-1.900%	32.80万	0.00亿	0.000%
2026-04-29	15.500	15.790	16.100	14.990	0.260	1.674%	38.73万	0.00亿	0.000%
2026-04-28	14.950	15.530	16.100	14.920	-0.380	-2.388%	70.29万	0.00亿	0.000%
2026-04-27	16.090	15.910	16.350	15.640	-0.180	-1.119%	42.69万	0.00亿	0.000%
2026-04-24	15.800	16.090	16.650	15.540	0.060	0.374%	58.73万	0.00亿	0.000%
2026-04-23	16.470	16.030	16.870	15.910	-0.470	-2.848%	60.09万	0.00亿	0.000%
2026-04-22	15.520	16.500	16.690	15.500	0.820	5.230%	68.54万	0.00亿	0.000%
2026-04-21	14.790	15.680	15.790	14.730	0.700	4.673%	65.03万	0.00亿	0.000%
2026-04-20	14.710	14.980	15.030	14.500	0.360	2.462%	46.54万	0.00亿	0.000%
2026-04-17	14.300	14.620	14.730	14.250	0.300	2.095%	35.41万	0.00亿	0.000%
2026-04-16	14.190	14.320	14.470	14.000	0.090	0.632%	27.29万	0.00亿	0.000%
2026-04-15	14.310	14.230	14.490	14.110	-0.020	-0.140%	34.03万	0.00亿	0.000%
2026-04-14	14.320	14.250	14.450	14.090	0.070	0.494%	40.17万	0.00亿	0.000%
2026-04-13	13.680	14.180	14.290	13.600	0.000	0.000%	36.89万	0.00亿	0.000%
2026-04-10	14.070	13.840	14.190	13.800	0.000	0.000%	34.22万	0.00亿	0.000%
2026-04-09	13.440	13.950	14.020	13.410	0.000	0.000%	44.32万	0.00亿	0.000%
2026-04-08	13.040	13.620	13.650	12.950	0.000	0.000%	37.43万	0.00亿	0.000%
2026-04-07	12.610	12.630	12.940	12.510	0.000	0.000%	20.97万	0.00亿	0.000%
2026-04-03	12.740	12.600	12.910	12.460	0.000	0.000%	25.95万	0.00亿	0.000%
2026-04-02	13.190	12.670	13.240	12.560	0.000	0.000%	27.29万	0.00亿	0.000%
2026-04-01	13.000	13.270	13.670	13.000	0.000	0.000%	35.08万	0.00亿	0.000%