博汇科技（688004）历史行情

以下为博汇科技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	28.950	31.040	31.580	27.410	1.740	5.939%	884.42万	2.59亿	11.043%
2026-10-08	30.000	29.300	30.670	28.910	-0.650	-2.170%	807.45万	0.00亿	0.000%
2026-10-07	31.610	29.950	31.670	29.200	-1.090	-3.512%	839.75万	2.53亿	10.485%
2026-10-06	31.610	29.950	31.670	29.200	-1.090	-3.512%	839.75万	2.53亿	10.485%
2026-10-05	31.610	29.950	31.670	29.200	-1.090	-3.512%	839.75万	2.53亿	10.485%
2026-10-02	31.610	29.950	31.670	29.200	-1.090	-3.512%	839.75万	2.53亿	10.485%
2026-10-01	31.610	29.950	31.670	29.200	-1.090	-3.512%	839.75万	2.53亿	10.485%
2026-09-30	31.610	29.950	31.670	29.200	-1.090	-3.512%	839.75万	0.00亿	0.000%
2026-09-29	30.640	31.040	31.800	29.520	0.380	1.239%	797.54万	0.00亿	0.000%
2026-09-28	32.500	30.660	32.640	28.680	-2.480	-7.483%	1,093.51万	0.00亿	0.000%
2026-09-27	33.130	33.140	34.080	31.840	-0.360	-1.075%	1,013.45万	3.33亿	12.654%
2026-09-24	33.130	33.140	34.080	31.840	-0.360	-1.075%	1,013.45万	0.00亿	0.000%
2026-09-23	34.700	33.500	34.950	33.010	-1.240	-3.569%	1,227.19万	0.00亿	0.000%
2026-09-22	33.600	34.740	36.460	32.340	0.810	2.387%	1,634.49万	0.00亿	0.000%
2026-09-21	35.000	33.930	35.200	31.500	-1.340	-3.799%	1,507.64万	0.00亿	0.000%
2026-09-18	38.350	35.270	38.700	34.700	-1.830	-4.933%	1,441.39万	0.00亿	0.000%
2026-09-17	34.290	37.100	37.490	33.400	4.240	12.903%	1,909.12万	0.00亿	0.000%
2026-09-16	28.970	32.860	32.860	28.600	5.480	20.015%	2,266.07万	0.00亿	0.000%
2026-09-15	27.380	27.380	27.380	26.380	4.560	19.982%	1,257.64万	0.00亿	0.000%
2026-09-14	22.820	22.820	22.820	22.820	3.800	19.979%	140.90万	0.00亿	0.000%
2026-09-11	19.750	19.020	20.020	18.600	-1.010	-5.042%	340.73万	0.00亿	0.000%
2026-09-10	20.590	20.030	20.780	19.880	-0.690	-3.330%	209.97万	0.00亿	0.000%
2026-09-09	21.490	20.720	21.490	20.690	-0.800	-3.717%	190.43万	0.00亿	0.000%
2026-09-08	21.420	21.520	21.640	21.250	-0.060	-0.278%	162.01万	0.00亿	0.000%
2026-09-07	21.830	21.580	22.260	21.470	-0.220	-1.009%	185.50万	0.00亿	0.000%
2026-09-04	21.880	21.800	22.480	21.670	-0.300	-1.357%	216.57万	0.00亿	0.000%
2026-09-03	22.660	22.100	23.000	21.950	-0.200	-0.897%	134.77万	0.00亿	0.000%
2026-09-02	23.170	22.300	23.280	22.260	-1.100	-4.701%	168.78万	0.00亿	0.000%
2026-09-01	22.400	23.400	23.550	22.010	0.900	4.000%	227.92万	0.00亿	0.000%
2026-08-31	21.440	22.500	22.590	21.420	0.740	3.401%	216.51万	0.00亿	0.000%
2026-08-28	21.620	21.760	22.400	21.500	-0.100	-0.457%	150.36万	0.00亿	0.000%
2026-08-27	21.660	21.860	22.150	21.430	0.260	1.204%	210.46万	0.00亿	0.000%
2026-08-26	21.310	21.600	21.730	21.200	0.050	0.232%	155.60万	0.00亿	0.000%
2026-08-25	21.350	21.550	21.730	20.950	0.350	1.651%	152.88万	0.00亿	0.000%
2026-08-24	21.900	21.200	22.060	20.970	-0.710	-3.241%	294.28万	0.00亿	0.000%
2026-08-21	21.310	21.910	21.980	21.000	0.210	0.968%	176.60万	0.00亿	0.000%
2026-08-20	21.790	21.700	22.180	21.460	0.040	0.185%	207.71万	0.00亿	0.000%
2026-08-19	22.780	21.660	23.390	21.400	-1.540	-6.638%	231.47万	0.00亿	0.000%
2026-08-18	24.000	23.200	24.260	22.420	-1.000	-4.132%	429.46万	0.00亿	0.000%
2026-08-17	24.850	24.200	24.850	23.260	-0.700	-2.811%	292.93万	0.00亿	0.000%
2026-08-14	23.810	24.900	24.990	23.670	1.070	4.490%	373.37万	0.00亿	0.000%
2026-08-13	23.860	23.830	24.420	23.650	-0.090	-0.376%	235.45万	0.00亿	0.000%
2026-08-12	23.500	23.920	24.000	23.270	0.340	1.442%	197.84万	0.00亿	0.000%
2026-08-11	24.080	23.580	24.080	23.000	-0.620	-2.562%	252.66万	0.00亿	0.000%
2026-08-10	23.680	24.200	24.200	23.000	0.580	2.456%	266.80万	0.00亿	0.000%
2026-08-07	22.790	23.620	23.840	22.300	0.820	3.596%	370.25万	0.00亿	0.000%
2026-08-06	22.940	22.800	24.300	22.190	-0.260	-1.127%	413.98万	0.00亿	0.000%
2026-08-05	22.780	23.060	23.400	22.550	0.270	1.185%	297.81万	0.00亿	0.000%
2026-08-04	22.470	22.790	23.050	22.160	0.630	2.843%	212.86万	0.00亿	0.000%
2026-08-03	23.070	22.160	23.130	21.360	-0.820	-3.568%	335.00万	0.00亿	0.000%
2026-07-31	21.070	22.980	23.250	21.070	1.700	7.989%	383.16万	0.00亿	0.000%
2026-07-30	21.340	21.280	22.460	21.030	0.220	1.045%	326.58万	0.00亿	0.000%
2026-07-29	21.920	21.060	22.930	20.850	-0.830	-3.792%	324.68万	0.00亿	0.000%
2026-07-28	20.930	21.890	22.200	20.400	0.960	4.587%	346.58万	0.00亿	0.000%
2026-07-27	19.740	20.930	21.420	19.350	1.200	6.082%	379.68万	0.00亿	0.000%
2026-07-24	18.750	19.730	19.840	18.750	0.600	3.136%	375.36万	0.00亿	0.000%
2026-07-23	17.900	19.130	19.350	17.320	1.270	7.111%	341.03万	0.00亿	0.000%
2026-07-22	18.120	17.860	18.250	17.640	-0.260	-1.435%	198.03万	0.00亿	0.000%
2026-07-21	17.510	18.120	18.320	16.780	0.270	1.513%	305.36万	0.00亿	0.000%
2026-07-20	17.010	17.850	18.540	17.010	0.720	4.203%	305.22万	0.00亿	0.000%
2026-07-17	17.700	17.130	17.800	16.680	-0.430	-2.449%	200.76万	0.00亿	0.000%
2026-07-16	17.360	17.560	17.980	17.270	0.100	0.573%	119.96万	0.00亿	0.000%
2026-07-15	17.130	17.460	17.680	17.120	0.290	1.689%	151.14万	0.00亿	0.000%
2026-07-14	17.290	17.170	17.290	16.390	0.190	1.119%	151.37万	0.00亿	0.000%
2026-07-13	17.810	16.980	17.970	16.870	-0.830	-4.660%	155.55万	0.00亿	0.000%
2026-07-10	17.780	17.810	18.330	17.190	0.270	1.539%	127.61万	0.00亿	0.000%
2026-07-09	17.330	17.540	17.660	16.850	0.030	0.171%	146.35万	0.00亿	0.000%
2026-07-08	17.680	17.510	17.680	16.970	0.000	0.000%	105.05万	0.00亿	0.000%
2026-07-07	18.280	17.510	18.400	17.380	-0.770	-4.212%	164.39万	0.00亿	0.000%
2026-07-06	18.950	18.280	18.950	17.970	-0.490	-2.611%	163.92万	0.00亿	0.000%
2026-07-03	18.670	18.770	19.240	18.250	0.100	0.536%	206.11万	0.00亿	0.000%
2026-07-02	18.840	18.670	19.600	18.470	0.230	1.247%	243.60万	0.00亿	0.000%
2026-07-01	18.190	18.440	18.980	18.020	0.240	1.319%	197.40万	0.00亿	0.000%
2026-06-30	18.130	18.200	18.460	17.930	0.020	0.110%	153.71万	0.00亿	0.000%
2026-06-29	18.050	18.180	19.280	17.750	-0.110	-0.601%	205.67万	0.00亿	0.000%
2026-06-26	18.910	18.290	18.910	18.050	-0.510	-2.713%	163.90万	0.00亿	0.000%
2026-06-25	19.620	18.800	19.940	18.770	-1.020	-5.146%	189.57万	0.00亿	0.000%
2026-06-24	20.530	19.820	20.540	19.300	-0.690	-3.364%	208.13万	0.00亿	0.000%
2026-06-23	20.290	20.510	20.640	20.240	0.130	0.638%	166.86万	0.00亿	0.000%
2026-06-22	19.990	20.380	20.550	19.520	0.380	1.900%	178.82万	0.00亿	0.000%
2026-06-18	19.550	20.000	20.130	19.300	0.260	1.317%	184.41万	0.00亿	0.000%
2026-06-17	20.100	19.740	20.100	19.500	-0.210	-1.053%	166.22万	0.00亿	0.000%
2026-06-16	19.800	19.950	20.250	19.450	0.010	0.050%	150.19万	0.00亿	0.000%
2026-06-15	19.930	19.940	20.600	19.600	0.010	0.050%	181.32万	0.00亿	0.000%
2026-06-12	20.450	19.930	20.730	19.750	-0.190	-0.944%	179.10万	0.00亿	0.000%
2026-06-11	19.900	20.120	20.350	19.400	0.010	0.050%	165.05万	0.00亿	0.000%
2026-06-10	20.210	20.110	20.500	19.620	-0.120	-0.593%	187.74万	0.00亿	0.000%
2026-06-09	20.080	20.230	20.460	19.800	0.370	1.863%	131.01万	0.00亿	0.000%
2026-06-08	19.820	19.860	20.480	19.220	-0.550	-2.695%	183.90万	0.00亿	0.000%
2026-06-05	20.660	20.410	20.790	19.700	0.150	0.740%	168.12万	0.00亿	0.000%
2026-06-04	20.610	20.260	21.020	20.080	-0.540	-2.596%	221.71万	0.00亿	0.000%
2026-06-03	21.090	20.800	21.200	20.470	-0.300	-1.422%	224.87万	0.00亿	0.000%
2026-06-02	21.710	21.100	22.170	20.900	-0.660	-3.033%	224.04万	0.00亿	0.000%
2026-06-01	21.080	21.760	22.260	20.610	0.720	3.422%	307.66万	0.00亿	0.000%
2026-05-29	23.730	21.040	23.850	21.000	-2.890	-12.077%	433.78万	0.00亿	0.000%
2026-05-28	21.560	23.930	24.260	21.240	2.430	11.302%	543.87万	0.00亿	0.000%
2026-05-27	22.650	21.500	22.770	21.330	-1.140	-5.035%	217.79万	0.00亿	0.000%
2026-05-26	23.320	22.640	23.330	22.400	-0.770	-3.289%	159.96万	0.00亿	0.000%
2026-05-25	23.890	23.410	24.250	23.220	-0.180	-0.763%	172.09万	0.00亿	0.000%
2026-05-22	23.120	23.590	23.800	22.600	0.690	3.013%	157.01万	0.00亿	0.000%
2026-05-21	24.040	22.900	24.400	22.800	-1.100	-4.583%	168.62万	0.00亿	0.000%
2026-05-20	24.290	24.000	24.360	23.840	-0.290	-1.194%	153.43万	0.00亿	0.000%
2026-05-19	24.210	24.290	24.560	23.870	0.060	0.248%	176.44万	0.00亿	0.000%
2026-05-18	24.040	24.230	24.380	23.630	0.390	1.636%	180.89万	0.00亿	0.000%
2026-05-15	23.690	23.840	24.270	23.600	0.150	0.633%	188.59万	0.00亿	0.000%
2026-05-14	24.140	23.690	24.400	23.690	-0.440	-1.823%	164.40万	0.00亿	0.000%
2026-05-13	24.110	24.130	24.370	23.840	0.010	0.041%	139.41万	0.00亿	0.000%
2026-05-12	24.700	24.120	24.700	23.990	-0.490	-1.991%	162.78万	0.00亿	0.000%
2026-05-11	24.310	24.610	24.900	24.090	0.320	1.317%	179.22万	0.00亿	0.000%
2026-05-08	24.080	24.290	24.480	24.080	0.220	0.914%	154.63万	0.00亿	0.000%
2026-05-07	23.630	24.070	24.280	23.520	0.430	1.819%	218.37万	0.00亿	0.000%
2026-05-06	23.630	23.640	24.310	23.500	0.430	1.853%	292.39万	0.00亿	0.000%
2026-04-30	22.880	23.210	23.500	22.880	0.330	1.442%	186.99万	0.00亿	0.000%
2026-04-29	22.140	22.880	22.990	22.140	0.540	2.417%	166.34万	0.00亿	0.000%
2026-04-28	22.370	22.340	22.740	22.310	-0.050	-0.223%	147.38万	0.00亿	0.000%
2026-04-27	21.820	22.390	22.600	21.610	0.560	2.565%	161.92万	0.00亿	0.000%
2026-04-24	22.000	21.830	22.080	21.250	0.030	0.138%	120.87万	0.00亿	0.000%
2026-04-23	22.380	21.800	22.480	21.730	-0.680	-3.025%	153.84万	0.00亿	0.000%
2026-04-22	22.550	22.480	22.550	21.850	0.080	0.357%	147.68万	0.00亿	0.000%
2026-04-21	22.140	22.400	22.800	22.140	0.050	0.224%	143.31万	0.00亿	0.000%
2026-04-20	22.040	22.350	22.570	21.930	0.200	0.903%	164.42万	0.00亿	0.000%
2026-04-17	22.470	22.150	22.620	21.820	-0.530	-2.337%	285.38万	0.00亿	0.000%
2026-04-16	22.360	22.680	22.840	22.190	0.480	2.162%	182.50万	0.00亿	0.000%
2026-04-15	22.350	22.200	22.770	22.030	-0.150	-0.671%	128.95万	0.00亿	0.000%
2026-04-14	22.330	22.350	22.690	22.000	0.160	0.721%	123.14万	0.00亿	0.000%
2026-04-13	22.430	22.190	22.430	21.750	0.000	0.000%	123.20万	0.00亿	0.000%
2026-04-10	22.000	22.140	22.440	21.900	0.000	0.000%	105.23万	0.00亿	0.000%
2026-04-09	22.640	21.870	22.640	21.790	0.000	0.000%	147.80万	0.00亿	0.000%
2026-04-08	21.450	22.640	22.670	21.450	0.000	0.000%	192.27万	0.00亿	0.000%
2026-04-07	20.440	21.130	21.240	20.340	0.000	0.000%	149.89万	0.00亿	0.000%
2026-04-03	21.760	20.740	21.760	20.510	0.000	0.000%	176.04万	0.00亿	0.000%
2026-04-02	22.270	21.340	22.430	21.280	0.000	0.000%	176.49万	0.00亿	0.000%
2026-04-01	22.200	22.340	22.590	22.100	0.000	0.000%	131.91万	0.00亿	0.000%