博迁新材（605376）历史行情

以下为博迁新材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	107.000	104.680	109.740	99.030	-5.140	-4.680%	1,504.12万	15.56亿	5.750%
2026-10-08	114.590	109.820	117.320	108.690	-4.500	-3.936%	10.12万	0.00亿	0.000%
2026-10-07	119.580	114.320	119.640	114.150	-4.230	-3.568%	1,058.69万	12.27亿	4.047%
2026-10-06	119.580	114.320	119.640	114.150	-4.230	-3.568%	1,058.69万	12.27亿	4.047%
2026-10-05	119.580	114.320	119.640	114.150	-4.230	-3.568%	1,058.69万	12.27亿	4.047%
2026-10-02	119.580	114.320	119.640	114.150	-4.230	-3.568%	1,058.69万	12.27亿	4.047%
2026-10-01	119.580	114.320	119.640	114.150	-4.230	-3.568%	1,058.69万	12.27亿	4.047%
2026-09-30	119.580	114.320	119.640	114.150	-4.230	-3.568%	10.59万	0.00亿	0.000%
2026-09-29	119.000	118.550	120.800	117.800	-1.420	-1.184%	9.40万	0.00亿	0.000%
2026-09-28	132.000	119.970	132.190	119.710	-13.040	-9.804%	13.63万	0.00亿	0.000%
2026-09-27	137.520	133.010	141.420	133.000	-6.140	-4.413%	1,235.07万	16.77亿	4.721%
2026-09-24	137.520	133.010	141.420	133.000	-6.140	-4.413%	12.35万	0.00亿	0.000%
2026-09-23	140.760	139.150	143.760	137.800	-2.180	-1.542%	14.67万	0.00亿	0.000%
2026-09-22	139.010	141.330	148.450	138.080	3.850	2.800%	21.58万	0.00亿	0.000%
2026-09-21	143.500	137.480	144.500	136.390	-1.640	-1.179%	14.94万	0.00亿	0.000%
2026-09-18	137.790	139.120	140.670	135.010	3.850	2.846%	12.61万	0.00亿	0.000%
2026-09-17	139.000	135.270	141.600	135.100	-3.040	-2.198%	11.37万	0.00亿	0.000%
2026-09-16	136.350	138.310	140.200	133.330	3.210	2.376%	12.69万	0.00亿	0.000%
2026-09-15	137.490	135.100	139.790	134.460	-2.500	-1.817%	13.35万	0.00亿	0.000%
2026-09-14	131.790	137.600	138.980	130.310	2.730	2.024%	18.23万	0.00亿	0.000%
2026-09-11	131.000	134.870	135.990	127.280	1.350	1.011%	11.51万	0.00亿	0.000%
2026-09-10	131.640	133.520	134.660	130.080	0.080	0.060%	6.72万	0.00亿	0.000%
2026-09-09	136.020	133.440	138.390	132.440	-1.440	-1.068%	7.54万	0.00亿	0.000%
2026-09-08	137.320	134.880	139.250	133.860	-2.320	-1.691%	7.85万	0.00亿	0.000%
2026-09-07	133.900	137.200	138.380	133.050	3.960	2.972%	12.08万	0.00亿	0.000%
2026-09-04	142.000	133.240	142.800	131.940	-6.560	-4.692%	8.88万	0.00亿	0.000%
2026-09-03	141.160	139.800	142.880	137.900	0.790	0.568%	7.31万	0.00亿	0.000%
2026-09-02	139.330	139.010	141.130	137.260	-2.070	-1.467%	7.76万	0.00亿	0.000%
2026-09-01	149.180	141.080	149.220	139.000	-8.260	-5.531%	10.92万	0.00亿	0.000%
2026-08-31	145.000	149.340	150.020	141.800	-2.900	-1.905%	13.87万	0.00亿	0.000%
2026-08-28	153.770	152.240	159.130	152.000	-1.400	-0.911%	10.01万	0.00亿	0.000%
2026-08-27	149.210	153.640	153.800	145.690	7.080	4.831%	9.76万	0.00亿	0.000%
2026-08-26	148.500	146.560	150.500	144.360	-0.990	-0.671%	6.14万	0.00亿	0.000%
2026-08-25	144.920	147.550	150.300	138.880	0.010	0.007%	9.27万	0.00亿	0.000%
2026-08-24	153.500	147.540	156.490	142.820	-6.260	-4.070%	10.42万	0.00亿	0.000%
2026-08-21	148.010	153.800	154.800	145.880	5.780	3.905%	11.58万	0.00亿	0.000%
2026-08-20	150.720	148.020	153.290	146.190	-4.220	-2.772%	15.87万	0.00亿	0.000%
2026-08-19	159.370	152.240	162.560	152.240	-16.910	-9.997%	12.74万	0.00亿	0.000%
2026-08-18	175.680	169.150	179.000	166.590	-6.510	-3.706%	16.52万	0.00亿	0.000%
2026-08-17	168.550	175.660	177.000	166.600	7.110	4.218%	14.67万	0.00亿	0.000%
2026-08-14	168.250	168.550	171.780	164.000	1.070	0.639%	13.78万	0.00亿	0.000%
2026-08-13	172.300	167.480	178.160	165.890	-1.320	-0.782%	16.68万	0.00亿	0.000%
2026-08-12	172.000	168.800	173.880	164.770	-3.360	-1.952%	17.27万	0.00亿	0.000%
2026-08-11	170.000	172.160	191.160	170.000	-1.830	-1.052%	21.66万	0.00亿	0.000%
2026-08-10	165.990	173.990	176.070	159.720	10.020	6.111%	19.59万	0.00亿	0.000%
2026-08-07	163.810	163.970	169.300	156.530	0.150	0.092%	22.41万	0.00亿	0.000%
2026-08-06	160.000	163.820	165.000	155.980	6.170	3.914%	21.61万	0.00亿	0.000%
2026-08-05	141.250	157.650	157.650	141.000	14.330	9.999%	14.52万	0.00亿	0.000%
2026-08-04	133.310	143.320	144.210	126.550	12.220	9.321%	19.39万	0.00亿	0.000%
2026-08-03	134.910	131.100	138.920	128.800	-5.170	-3.794%	13.90万	0.00亿	0.000%
2026-07-31	146.430	136.270	146.430	135.120	3.150	2.366%	21.83万	0.00亿	0.000%
2026-07-30	144.650	133.120	150.600	130.260	-11.460	-7.926%	21.23万	0.00亿	0.000%
2026-07-29	136.500	144.580	146.660	135.710	8.090	5.927%	21.79万	0.00亿	0.000%
2026-07-28	150.660	136.490	151.680	136.490	-15.170	-10.003%	12.42万	0.00亿	0.000%
2026-07-27	140.640	151.660	151.660	138.090	13.790	10.002%	13.57万	0.00亿	0.000%
2026-07-24	142.880	137.870	146.870	137.620	-8.540	-5.833%	13.41万	0.00亿	0.000%
2026-07-23	149.830	146.410	159.520	144.000	1.390	0.958%	16.89万	0.00亿	0.000%
2026-07-22	148.760	145.020	158.860	143.100	-2.910	-1.967%	16.29万	0.00亿	0.000%
2026-07-21	133.040	147.930	147.930	121.030	13.450	10.001%	20.01万	0.00亿	0.000%
2026-07-20	152.000	134.480	153.000	134.480	-14.940	-9.999%	10.95万	0.00亿	0.000%
2026-07-17	166.020	149.420	167.170	149.420	-16.600	-9.999%	14.27万	0.00亿	0.000%
2026-07-16	179.920	166.020	183.440	166.020	-18.450	-10.002%	14.01万	0.00亿	0.000%
2026-07-15	202.990	184.470	206.580	182.250	-11.830	-6.026%	10.15万	0.00亿	0.000%
2026-07-14	185.500	196.300	197.180	181.240	12.310	6.691%	12.51万	0.00亿	0.000%
2026-07-13	190.000	183.990	200.650	180.500	-15.760	-7.890%	15.44万	0.00亿	0.000%
2026-07-10	213.000	199.750	225.000	199.000	-7.200	-3.479%	14.79万	0.00亿	0.000%
2026-07-09	208.000	206.950	212.000	189.010	4.150	2.046%	17.69万	0.00亿	0.000%
2026-07-08	215.000	202.800	223.100	202.030	-9.730	-4.578%	9.77万	0.00亿	0.000%
2026-07-07	219.840	212.530	222.500	207.800	-6.210	-2.839%	11.19万	0.00亿	0.000%
2026-07-06	239.590	218.740	244.400	217.860	-19.360	-8.131%	12.60万	0.00亿	0.000%
2026-07-03	234.590	238.100	251.400	224.660	-8.010	-3.255%	12.92万	0.00亿	0.000%
2026-07-02	254.000	246.110	264.000	246.110	-27.350	-10.001%	12.43万	0.00亿	0.000%
2026-07-01	270.000	273.460	285.730	268.970	2.160	0.796%	12.09万	0.00亿	0.000%
2026-06-30	288.880	271.300	296.300	264.100	-8.200	-2.934%	14.96万	0.00亿	0.000%
2026-06-29	273.840	279.500	290.300	266.000	15.500	5.871%	18.07万	0.00亿	0.000%
2026-06-26	255.000	264.000	271.520	254.000	17.160	6.952%	19.98万	0.00亿	0.000%
2026-06-25	225.400	246.840	246.840	222.500	22.440	10.000%	7.63万	0.00亿	0.000%
2026-06-24	223.060	224.400	232.660	219.910	0.500	0.223%	12.13万	0.00亿	0.000%
2026-06-23	237.900	223.900	237.900	221.200	-21.890	-8.906%	16.14万	0.00亿	0.000%
2026-06-22	240.950	245.790	247.390	231.250	14.580	6.306%	17.64万	0.00亿	0.000%
2026-06-18	210.090	231.210	231.210	205.800	21.030	10.006%	9.88万	0.00亿	0.000%
2026-06-17	209.900	210.180	215.890	199.880	-2.720	-1.278%	19.41万	0.00亿	0.000%
2026-06-16	199.900	212.900	214.080	196.500	18.290	9.398%	15.44万	0.00亿	0.000%
2026-06-15	183.900	194.610	194.610	182.780	17.700	10.005%	10.91万	0.00亿	0.000%
2026-06-12	187.200	176.910	192.480	176.200	-3.990	-2.206%	15.10万	0.00亿	0.000%
2026-06-11	191.900	180.900	200.700	177.900	-13.000	-6.704%	16.77万	0.00亿	0.000%
2026-06-10	192.600	193.900	196.500	185.000	3.700	1.945%	16.74万	0.00亿	0.000%
2026-06-09	177.900	190.200	190.200	173.900	17.300	10.006%	13.11万	0.00亿	0.000%
2026-06-08	166.700	172.900	180.900	165.860	-5.410	-3.034%	16.13万	0.00亿	0.000%
2026-06-05	183.450	178.310	187.450	174.980	-9.590	-5.104%	16.03万	0.00亿	0.000%
2026-06-04	186.530	187.900	198.570	183.980	-2.050	-1.079%	16.02万	0.00亿	0.000%
2026-06-03	193.590	189.950	195.500	185.600	-0.590	-0.310%	17.16万	0.00亿	0.000%
2026-06-02	179.900	190.540	194.480	169.980	11.860	6.638%	21.42万	0.00亿	0.000%
2026-06-01	180.830	178.680	193.480	178.080	0.450	0.252%	21.53万	0.00亿	0.000%
2026-05-29	185.520	178.230	188.910	175.900	-4.120	-2.259%	18.89万	0.00亿	0.000%
2026-05-28	174.900	182.350	182.350	171.300	16.590	10.008%	19.13万	0.00亿	0.000%
2026-05-27	162.590	165.760	172.700	157.910	6.360	3.990%	21.00万	0.00亿	0.000%
2026-05-26	162.100	159.400	168.090	155.580	-7.370	-4.419%	20.03万	0.00亿	0.000%
2026-05-25	168.530	166.770	168.530	163.570	13.570	8.858%	27.47万	0.00亿	0.000%
2026-05-22	150.860	153.200	153.200	147.900	13.940	10.010%	9.89万	0.00亿	0.000%
2026-05-21	139.900	139.260	148.800	138.400	1.910	1.391%	18.36万	0.00亿	0.000%
2026-05-20	132.290	137.350	138.490	128.400	7.660	5.906%	17.76万	0.00亿	0.000%
2026-05-19	117.310	129.690	129.690	113.650	11.800	10.009%	21.68万	0.00亿	0.000%
2026-05-18	120.390	117.890	122.500	116.510	-5.010	-4.076%	11.47万	0.00亿	0.000%
2026-05-15	121.390	122.900	125.900	119.880	1.750	1.444%	9.36万	0.00亿	0.000%
2026-05-14	128.720	121.150	129.870	120.500	-8.250	-6.376%	12.99万	0.00亿	0.000%
2026-05-13	133.380	129.400	133.790	126.060	-5.170	-3.842%	14.73万	0.00亿	0.000%
2026-05-12	138.840	134.570	139.700	132.130	-3.290	-2.386%	7.22万	0.00亿	0.000%
2026-05-11	135.300	137.860	142.400	134.200	3.660	2.727%	12.75万	0.00亿	0.000%
2026-05-08	128.900	134.200	137.500	127.700	4.260	3.278%	9.73万	0.00亿	0.000%
2026-05-07	130.000	129.940	131.900	126.680	0.040	0.031%	10.15万	0.00亿	0.000%
2026-05-06	137.900	129.900	138.900	127.100	-1.580	-1.202%	16.25万	0.00亿	0.000%
2026-04-30	119.600	131.480	131.480	119.600	11.960	10.007%	16.41万	0.00亿	0.000%
2026-04-29	115.070	119.520	122.900	115.070	-3.000	-2.449%	11.73万	0.00亿	0.000%
2026-04-28	118.530	122.520	124.680	117.130	3.620	3.045%	11.17万	0.00亿	0.000%
2026-04-27	116.560	118.900	121.400	114.090	0.990	0.840%	9.68万	0.00亿	0.000%
2026-04-24	115.160	117.910	119.860	113.890	2.810	2.441%	10.48万	0.00亿	0.000%
2026-04-23	120.330	115.100	126.900	111.900	-2.460	-2.093%	17.32万	0.00亿	0.000%
2026-04-22	108.500	117.560	117.560	108.490	10.700	10.013%	7.15万	0.00亿	0.000%
2026-04-21	107.880	106.860	108.790	105.880	-1.090	-1.010%	7.96万	0.00亿	0.000%
2026-04-20	114.260	107.950	114.260	106.170	-6.310	-5.522%	13.72万	0.00亿	0.000%
2026-04-17	109.500	114.260	115.930	108.700	4.210	3.826%	7.63万	0.00亿	0.000%
2026-04-16	107.000	110.050	112.300	104.900	3.360	3.149%	7.58万	0.00亿	0.000%
2026-04-15	111.080	106.690	113.560	106.050	-4.210	-3.796%	10.64万	0.00亿	0.000%
2026-04-14	110.190	110.900	115.420	107.020	-1.350	-1.203%	13.28万	0.00亿	0.000%
2026-04-13	105.900	112.250	114.900	104.100	0.000	0.000%	11.74万	0.00亿	0.000%
2026-04-10	106.370	104.820	110.480	104.700	0.000	0.000%	9.21万	0.00亿	0.000%
2026-04-09	103.830	105.510	109.900	103.830	0.000	0.000%	7.26万	0.00亿	0.000%
2026-04-08	101.070	105.150	105.890	101.070	0.000	0.000%	8.29万	0.00亿	0.000%
2026-04-07	99.650	98.680	102.500	98.120	0.000	0.000%	7.28万	0.00亿	0.000%
2026-04-03	95.700	99.800	100.900	93.400	0.000	0.000%	9.09万	0.00亿	0.000%
2026-04-02	96.530	94.480	98.490	93.100	0.000	0.000%	5.82万	0.00亿	0.000%
2026-04-01	95.710	95.200	96.600	93.320	0.000	0.000%	6.34万	0.00亿	0.000%