博众精工（688097）历史行情

以下为博众精工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
2026-10-05	42.440	41.200	42.670	41.090	-0.760	-1.811%	303.96万	1.27亿	0.680%
2026-10-02	42.440	41.200	42.670	41.090	-0.760	-1.811%	303.96万	1.27亿	0.680%
2026-10-01	42.440	41.200	42.670	41.090	-0.760	-1.811%	303.96万	1.27亿	0.680%
2026-09-30	42.440	41.200	42.670	41.090	-0.760	-1.811%	303.96万	0.00亿	0.000%
2026-09-29	41.600	41.960	42.440	41.310	0.140	0.335%	350.08万	0.00亿	0.000%
2026-09-28	43.990	41.820	44.750	41.330	-3.080	-6.860%	513.36万	0.00亿	0.000%
2026-09-27	46.640	44.900	46.750	44.640	-2.000	-4.264%	463.60万	2.10亿	1.037%
2026-09-24	46.640	44.900	46.750	44.640	-2.000	-4.264%	463.60万	0.00亿	0.000%
2026-09-23	45.660	46.900	47.800	45.560	1.150	2.514%	534.76万	0.00亿	0.000%
2026-09-22	45.900	45.750	46.820	45.480	0.120	0.263%	549.63万	0.00亿	0.000%
2026-09-21	46.990	45.630	47.150	45.630	-0.890	-1.913%	512.95万	0.00亿	0.000%
2026-09-18	45.630	46.520	46.940	45.000	1.490	3.309%	718.69万	0.00亿	0.000%
2026-09-17	45.570	45.030	46.430	44.910	-0.680	-1.488%	409.10万	0.00亿	0.000%
2026-09-16	44.710	45.710	46.100	44.060	1.410	3.183%	566.27万	0.00亿	0.000%
2026-09-15	43.880	44.300	45.360	43.880	-0.250	-0.561%	266.97万	0.00亿	0.000%
2026-09-14	44.290	44.550	44.980	43.130	-0.170	-0.380%	338.70万	0.00亿	0.000%
2026-09-11	45.010	44.720	45.700	42.750	-0.900	-1.973%	554.21万	0.00亿	0.000%
2026-09-10	45.750	45.620	46.800	45.300	-0.630	-1.362%	419.11万	0.00亿	0.000%
2026-09-09	47.490	46.250	48.100	46.080	-0.630	-1.344%	556.68万	0.00亿	0.000%
2026-09-08	46.200	46.880	48.470	45.910	0.500	1.078%	679.75万	0.00亿	0.000%
2026-09-07	45.200	46.380	46.960	44.430	2.000	4.507%	701.30万	0.00亿	0.000%
2026-09-04	46.700	44.380	46.980	43.880	-1.590	-3.459%	616.52万	0.00亿	0.000%
2026-09-03	45.900	45.970	46.610	45.080	0.270	0.591%	535.59万	0.00亿	0.000%
2026-09-02	46.270	45.700	46.270	44.860	-0.620	-1.339%	538.15万	0.00亿	0.000%
2026-09-01	49.100	46.320	49.100	46.000	-2.480	-5.082%	652.75万	0.00亿	0.000%
2026-08-31	47.260	48.800	49.350	47.090	1.090	2.285%	648.18万	0.00亿	0.000%
2026-08-28	48.480	47.710	50.300	47.500	-0.830	-1.710%	524.55万	0.00亿	0.000%
2026-08-27	46.900	48.540	48.750	46.580	1.640	3.497%	555.91万	0.00亿	0.000%
2026-08-26	48.800	46.900	48.900	46.500	-0.570	-1.201%	588.57万	0.00亿	0.000%
2026-08-25	48.110	47.470	48.370	45.550	-0.900	-1.861%	642.57万	0.00亿	0.000%
2026-08-24	49.100	48.370	50.350	47.300	-0.730	-1.487%	877.46万	0.00亿	0.000%
2026-08-21	46.160	49.100	49.960	46.160	2.150	4.579%	770.10万	0.00亿	0.000%
2026-08-20	46.630	46.950	48.300	46.230	0.790	1.711%	682.26万	0.00亿	0.000%
2026-08-19	49.880	46.160	49.880	46.000	-4.490	-8.865%	855.19万	0.00亿	0.000%
2026-08-18	49.400	50.650	51.450	48.500	1.200	2.427%	1,201.58万	0.00亿	0.000%
2026-08-17	45.250	49.450	49.850	44.480	4.820	10.800%	1,046.67万	0.00亿	0.000%
2026-08-14	44.180	44.630	44.800	43.810	0.640	1.455%	481.24万	0.00亿	0.000%
2026-08-13	45.160	43.990	45.390	43.930	-0.520	-1.168%	559.78万	0.00亿	0.000%
2026-08-12	43.030	44.510	45.800	43.030	1.220	2.818%	639.95万	0.00亿	0.000%
2026-08-11	42.790	43.290	44.130	42.330	0.500	1.168%	536.80万	0.00亿	0.000%
2026-08-10	45.420	42.790	45.600	42.330	-1.310	-2.971%	724.44万	0.00亿	0.000%
2026-08-07	43.190	44.100	44.260	42.330	0.910	2.107%	680.23万	0.00亿	0.000%
2026-08-06	42.250	43.190	43.540	42.160	-0.110	-0.254%	500.91万	0.00亿	0.000%
2026-08-05	40.060	43.300	43.880	40.060	2.660	6.545%	825.49万	0.00亿	0.000%
2026-08-04	38.810	40.640	41.220	38.810	1.440	3.673%	476.46万	0.00亿	0.000%
2026-08-03	40.000	39.200	40.160	38.980	-0.690	-1.730%	528.37万	0.00亿	0.000%
2026-07-31	40.670	39.890	42.500	39.610	1.280	3.315%	668.17万	0.00亿	0.000%
2026-07-30	40.530	38.610	40.780	38.100	-1.900	-4.690%	739.86万	0.00亿	0.000%
2026-07-29	40.950	40.510	42.180	39.370	-0.870	-2.102%	742.47万	0.00亿	0.000%
2026-07-28	43.580	41.380	43.580	41.140	-2.230	-5.114%	481.79万	0.00亿	0.000%
2026-07-27	42.430	43.610	43.770	41.100	1.940	4.656%	528.97万	0.00亿	0.000%
2026-07-24	41.950	41.670	42.800	41.030	-0.950	-2.229%	504.46万	0.00亿	0.000%
2026-07-23	42.800	42.620	44.100	42.460	-0.180	-0.421%	586.72万	0.00亿	0.000%
2026-07-22	44.460	42.800	45.350	42.710	-2.400	-5.310%	760.81万	0.00亿	0.000%
2026-07-21	44.130	45.200	45.600	40.370	2.050	4.751%	890.13万	0.00亿	0.000%
2026-07-20	46.800	43.150	46.920	41.020	-1.712	-3.816%	981.66万	0.00亿	0.000%
2026-07-17	47.602	44.862	47.902	44.132	-3.220	-6.697%	769.12万	0.00亿	0.000%
2026-07-16	49.352	48.082	50.872	47.752	-1.840	-3.686%	520.55万	0.00亿	0.000%
2026-07-15	51.112	49.922	52.382	49.352	-0.930	-1.829%	561.34万	0.00亿	0.000%
2026-07-14	50.432	50.852	52.042	49.412	1.100	2.211%	584.57万	0.00亿	0.000%
2026-07-13	53.962	49.752	54.452	49.422	-4.760	-8.732%	884.84万	0.00亿	0.000%
2026-07-10	57.012	54.512	58.822	54.452	-2.490	-4.368%	671.52万	0.00亿	0.000%
2026-07-09	55.302	57.002	57.332	52.852	2.280	4.167%	802.22万	0.00亿	0.000%
2026-07-08	56.632	54.722	57.202	53.802	-2.050	-3.611%	753.65万	0.00亿	0.000%
2026-07-07	57.812	56.772	58.652	55.922	-1.100	-1.901%	605.40万	0.00亿	0.000%
2026-07-06	61.852	57.872	62.052	57.522	-3.940	-6.374%	807.01万	0.00亿	0.000%
2026-07-03	60.842	61.812	63.232	59.282	1.970	3.292%	695.43万	0.00亿	0.000%
2026-07-02	61.352	59.842	63.662	59.222	-2.470	-3.964%	768.98万	0.00亿	0.000%
2026-07-01	63.152	62.312	65.302	61.852	-0.590	-0.938%	950.54万	0.00亿	0.000%
2026-06-30	57.912	62.902	63.072	57.912	4.950	8.542%	1,106.73万	0.00亿	0.000%
2026-06-29	58.902	57.952	62.002	56.882	-0.950	-1.613%	967.18万	0.00亿	0.000%
2026-06-26	61.852	58.902	62.432	57.842	-4.460	-7.039%	1,114.34万	0.00亿	0.000%
2026-06-25	62.072	63.362	64.512	60.652	0.850	1.360%	924.01万	0.00亿	0.000%
2026-06-24	60.852	62.512	63.242	59.352	0.510	0.823%	1,106.67万	0.00亿	0.000%
2026-06-23	63.182	62.002	63.652	60.332	-1.150	-1.821%	1,005.60万	0.00亿	0.000%
2026-06-22	71.882	63.152	71.882	61.362	-7.680	-10.843%	2,332.71万	0.00亿	0.000%
2026-06-18	69.562	70.832	71.452	68.532	1.140	1.636%	982.36万	0.00亿	0.000%
2026-06-17	67.852	69.692	70.752	67.032	1.960	2.894%	1,265.61万	0.00亿	0.000%
2026-06-16	67.132	67.732	68.362	66.352	0.700	1.044%	1,034.69万	0.00亿	0.000%
2026-06-15	62.482	67.032	67.082	62.462	4.500	7.196%	1,154.89万	0.00亿	0.000%
2026-06-12	64.352	62.532	67.812	61.842	-0.890	-1.403%	1,318.42万	0.00亿	0.000%
2026-06-11	65.852	63.422	66.822	62.562	-2.330	-3.544%	869.35万	0.00亿	0.000%
2026-06-10	67.722	65.752	67.782	64.152	-2.710	-3.958%	1,040.58万	0.00亿	0.000%
2026-06-09	66.352	68.462	69.242	64.512	3.300	5.064%	1,268.05万	0.00亿	0.000%
2026-06-08	65.532	65.162	68.852	63.862	-3.710	-5.387%	1,300.87万	0.00亿	0.000%
2026-06-05	71.352	68.872	72.042	67.742	-2.820	-3.933%	1,490.53万	0.00亿	0.000%
2026-06-04	70.352	71.692	74.682	69.752	-0.830	-1.144%	1,690.58万	0.00亿	0.000%
2026-06-03	68.512	72.522	77.752	68.512	7.750	11.965%	2,916.85万	0.00亿	0.000%
2026-06-02	59.102	64.772	66.432	58.712	5.920	10.059%	1,764.60万	0.00亿	0.000%
2026-06-01	60.122	58.852	62.352	57.422	-1.280	-2.129%	1,193.49万	0.00亿	0.000%
2026-05-29	61.482	60.132	64.402	59.422	0.670	1.127%	1,439.00万	0.00亿	0.000%
2026-05-28	57.732	59.462	61.512	57.042	2.130	3.715%	1,005.95万	0.00亿	0.000%
2026-05-27	59.152	57.332	59.522	57.052	-1.020	-1.748%	770.92万	0.00亿	0.000%
2026-05-26	61.352	58.352	61.842	56.862	-2.000	-3.314%	890.03万	0.00亿	0.000%
2026-05-25	60.452	60.352	61.952	57.932	0.970	1.633%	919.40万	0.00亿	0.000%
2026-05-22	58.792	59.382	60.852	58.182	1.550	2.680%	945.70万	0.00亿	0.000%
2026-05-21	63.482	57.832	63.622	57.422	-5.410	-8.554%	1,163.56万	0.00亿	0.000%
2026-05-20	62.852	63.242	63.952	61.192	0.440	0.701%	693.55万	0.00亿	0.000%
2026-05-19	63.092	62.802	63.742	58.852	0.150	0.239%	909.94万	0.00亿	0.000%
2026-05-18	60.352	62.652	63.512	60.332	0.700	1.130%	915.91万	0.00亿	0.000%
2026-05-15	66.652	61.952	66.832	60.562	-3.860	-5.865%	1,430.74万	0.00亿	0.000%
2026-05-14	63.852	65.812	67.522	63.842	2.540	4.014%	1,467.87万	0.00亿	0.000%
2026-05-13	62.712	63.272	65.832	61.202	-0.440	-0.691%	1,086.11万	0.00亿	0.000%
2026-05-12	62.222	63.712	65.072	59.932	1.460	2.345%	1,492.97万	0.00亿	0.000%
2026-05-11	61.712	62.252	62.632	59.502	1.440	2.368%	1,198.34万	0.00亿	0.000%
2026-05-08	59.622	60.812	61.462	58.672	0.190	0.313%	727.04万	0.00亿	0.000%
2026-05-07	57.892	60.622	60.952	57.202	2.700	4.661%	884.06万	0.00亿	0.000%
2026-05-06	59.072	57.922	59.832	57.672	0.290	0.503%	1,031.43万	0.00亿	0.000%
2026-04-30	57.582	57.632	58.752	57.052	0.370	0.646%	739.15万	0.00亿	0.000%
2026-04-29	57.352	57.262	58.432	56.512	-0.470	-0.814%	779.00万	0.00亿	0.000%
2026-04-28	58.202	57.732	59.022	57.292	-1.220	-2.069%	691.10万	0.00亿	0.000%
2026-04-27	58.852	58.952	59.752	57.732	-1.860	-3.059%	1,238.10万	0.00亿	0.000%
2026-04-24	62.852	60.812	63.592	60.282	-2.400	-3.797%	1,237.55万	0.00亿	0.000%
2026-04-23	65.372	63.212	66.312	61.812	-1.590	-2.454%	1,181.85万	0.00亿	0.000%
2026-04-22	63.522	64.802	65.512	60.952	-1.570	-2.365%	1,819.56万	0.00亿	0.000%
2026-04-21	65.332	66.372	67.212	63.952	0.660	1.004%	1,055.76万	0.00亿	0.000%
2026-04-20	65.522	65.712	66.642	63.522	0.260	0.397%	1,173.21万	0.00亿	0.000%
2026-04-17	65.072	65.452	69.112	64.572	1.770	2.779%	1,566.88万	0.00亿	0.000%
2026-04-16	63.732	63.682	64.552	62.132	-0.060	-0.094%	1,113.60万	0.00亿	0.000%
2026-04-15	66.562	63.742	66.592	63.152	-1.720	-2.627%	1,307.73万	0.00亿	0.000%
2026-04-14	66.362	65.462	67.852	64.382	0.710	1.096%	1,455.50万	0.00亿	0.000%
2026-04-13	61.102	64.752	66.032	60.172	2.220	3.550%	1,628.10万	0.00亿	0.000%
2026-04-10	63.852	62.532	64.032	61.792	-0.840	-1.326%	1,231.76万	0.00亿	0.000%
2026-04-09	59.862	63.372	65.752	59.862	2.140	3.495%	1,731.89万	0.00亿	0.000%
2026-04-08	60.852	61.232	62.432	58.062	0.000	0.000%	2,238.98万	0.00亿	0.000%
2026-04-07	58.402	59.472	60.512	56.922	0.000	0.000%	2,101.61万	0.00亿	0.000%
2026-04-03	55.672	57.352	58.022	54.932	0.000	0.000%	1,051.40万	0.00亿	0.000%
2026-04-02	53.852	54.872	57.182	53.852	0.000	0.000%	688.00万	0.00亿	0.000%
2026-04-01	53.882	55.012	57.232	53.682	0.000	0.000%	954.54万	0.00亿	0.000%