博睿数据（688229）历史行情

以下为博睿数据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
2026-10-02	61.150	58.450	61.320	58.130	-1.910	-3.164%	49.55万	0.29亿	1.116%
2026-10-01	61.150	58.450	61.320	58.130	-1.910	-3.164%	49.55万	0.29亿	1.116%
2026-09-30	61.150	58.450	61.320	58.130	-1.910	-3.164%	49.55万	0.00亿	0.000%
2026-09-29	59.500	60.360	60.710	58.000	2.120	3.640%	43.25万	0.00亿	0.000%
2026-09-28	60.230	58.240	60.560	57.450	-2.330	-3.847%	48.86万	0.00亿	0.000%
2026-09-27	61.900	60.570	62.150	60.510	-1.600	-2.574%	33.75万	0.21亿	0.760%
2026-09-24	61.900	60.570	62.150	60.510	-1.600	-2.574%	33.75万	0.00亿	0.000%
2026-09-23	62.780	62.170	63.590	61.730	-1.170	-1.847%	42.76万	0.00亿	0.000%
2026-09-22	61.670	63.340	65.250	61.670	2.120	3.463%	74.76万	0.00亿	0.000%
2026-09-21	62.330	61.220	62.330	60.800	-0.110	-0.179%	38.10万	0.00亿	0.000%
2026-09-18	60.480	61.330	61.860	60.480	1.200	1.996%	54.40万	0.00亿	0.000%
2026-09-17	60.770	60.130	61.530	59.480	-0.570	-0.939%	39.26万	0.00亿	0.000%
2026-09-16	60.200	60.700	61.100	58.640	0.830	1.386%	34.53万	0.00亿	0.000%
2026-09-15	61.400	59.870	62.770	59.810	-1.590	-2.587%	41.57万	0.00亿	0.000%
2026-09-14	59.590	61.460	62.370	59.590	2.060	3.468%	53.91万	0.00亿	0.000%
2026-09-11	60.500	59.400	60.800	58.000	-1.930	-3.147%	49.03万	0.00亿	0.000%
2026-09-10	62.270	61.330	62.400	61.100	-1.160	-1.856%	41.40万	0.00亿	0.000%
2026-09-09	65.970	62.490	65.970	62.080	-2.560	-3.935%	69.61万	0.00亿	0.000%
2026-09-08	65.500	65.050	66.990	65.050	-1.050	-1.589%	55.93万	0.00亿	0.000%
2026-09-07	65.080	66.100	67.130	65.000	0.140	0.212%	79.90万	0.00亿	0.000%
2026-09-04	67.440	65.960	71.620	65.050	-0.390	-0.588%	118.45万	0.00亿	0.000%
2026-09-03	69.030	66.350	71.230	66.280	-2.110	-3.082%	109.38万	0.00亿	0.000%
2026-09-02	64.470	68.460	69.180	63.130	3.330	5.113%	146.15万	0.00亿	0.000%
2026-09-01	66.150	65.130	66.150	64.000	-0.020	-0.031%	56.61万	0.00亿	0.000%
2026-08-31	63.500	65.150	65.590	61.880	0.150	0.231%	70.66万	0.00亿	0.000%
2026-08-28	65.080	65.000	67.220	64.770	-0.080	-0.123%	91.57万	0.00亿	0.000%
2026-08-27	62.820	65.080	65.080	62.820	1.110	1.735%	49.76万	0.00亿	0.000%
2026-08-26	64.480	63.970	64.890	62.810	-0.580	-0.899%	35.15万	0.00亿	0.000%
2026-08-25	63.630	64.550	65.200	62.030	0.920	1.446%	33.85万	0.00亿	0.000%
2026-08-24	66.490	63.630	66.490	62.800	-2.860	-4.301%	56.65万	0.00亿	0.000%
2026-08-21	65.730	66.490	67.250	63.500	0.760	1.156%	44.50万	0.00亿	0.000%
2026-08-20	66.130	65.730	66.800	64.610	0.250	0.382%	30.77万	0.00亿	0.000%
2026-08-19	69.980	65.480	69.980	65.000	-4.320	-6.189%	91.53万	0.00亿	0.000%
2026-08-18	70.450	69.800	70.500	68.300	-0.980	-1.385%	74.61万	0.00亿	0.000%
2026-08-17	70.590	70.780	71.100	68.770	0.260	0.369%	96.26万	0.00亿	0.000%
2026-08-14	75.000	70.520	75.000	69.110	-3.640	-4.908%	164.08万	0.00亿	0.000%
2026-08-13	70.250	74.160	76.240	70.250	1.910	2.644%	193.18万	0.00亿	0.000%
2026-08-12	72.220	72.250	73.270	71.230	-0.630	-0.864%	76.60万	0.00亿	0.000%
2026-08-11	70.710	72.880	73.450	69.580	2.670	3.803%	139.49万	0.00亿	0.000%
2026-08-10	68.930	70.210	72.230	68.800	1.360	1.975%	146.82万	0.00亿	0.000%
2026-08-07	71.900	68.850	73.000	67.020	-4.450	-6.071%	197.27万	0.00亿	0.000%
2026-08-06	70.350	73.300	73.300	69.420	2.330	3.283%	138.65万	0.00亿	0.000%
2026-08-05	70.500	70.970	72.800	68.480	1.640	2.365%	129.07万	0.00亿	0.000%
2026-08-04	66.420	69.330	70.000	66.370	3.310	5.014%	108.33万	0.00亿	0.000%
2026-08-03	63.710	66.020	66.510	63.000	1.660	2.579%	104.66万	0.00亿	0.000%
2026-07-31	59.990	64.360	67.230	59.990	5.560	9.456%	134.34万	0.00亿	0.000%
2026-07-30	61.100	58.800	63.850	58.580	-1.350	-2.244%	78.73万	0.00亿	0.000%
2026-07-29	59.610	60.150	60.250	57.900	0.540	0.906%	56.49万	0.00亿	0.000%
2026-07-28	59.830	59.610	62.230	59.230	-1.550	-2.534%	45.98万	0.00亿	0.000%
2026-07-27	61.000	61.160	61.600	59.470	1.620	2.721%	46.24万	0.00亿	0.000%
2026-07-24	59.500	59.540	61.170	58.510	-1.770	-2.887%	71.37万	0.00亿	0.000%
2026-07-23	61.710	61.310	62.690	59.510	-0.290	-0.471%	64.46万	0.00亿	0.000%
2026-07-22	61.970	61.600	64.340	60.500	-1.260	-2.004%	81.74万	0.00亿	0.000%
2026-07-21	62.000	62.860	64.600	56.900	0.870	1.403%	110.02万	0.00亿	0.000%
2026-07-20	67.000	61.990	67.500	61.550	-3.910	-5.933%	127.76万	0.00亿	0.000%
2026-07-17	69.670	65.900	71.520	65.630	-3.990	-5.709%	122.25万	0.00亿	0.000%
2026-07-16	70.400	69.890	72.000	69.660	-0.790	-1.118%	63.54万	0.00亿	0.000%
2026-07-15	72.700	70.680	73.900	69.860	-2.210	-3.032%	58.57万	0.00亿	0.000%
2026-07-14	71.000	72.890	73.700	69.660	-0.050	-0.069%	97.79万	0.00亿	0.000%
2026-07-13	75.130	72.940	76.500	72.800	-3.560	-4.654%	127.94万	0.00亿	0.000%
2026-07-10	78.000	76.500	81.780	76.500	-2.480	-3.140%	142.24万	0.00亿	0.000%
2026-07-09	76.600	78.980	79.100	74.770	2.630	3.445%	113.77万	0.00亿	0.000%
2026-07-08	76.960	76.350	78.940	75.000	0.350	0.461%	114.59万	0.00亿	0.000%
2026-07-07	78.000	76.000	79.420	75.550	-2.100	-2.689%	144.01万	0.00亿	0.000%
2026-07-06	80.130	78.100	81.070	77.500	-2.650	-3.282%	120.53万	0.00亿	0.000%
2026-07-03	82.960	80.750	84.140	80.000	-1.150	-1.404%	176.18万	0.00亿	0.000%
2026-07-02	86.660	81.900	86.660	81.900	-3.100	-3.647%	224.13万	0.00亿	0.000%
2026-07-01	76.000	85.000	85.970	75.690	8.300	10.821%	300.17万	0.00亿	0.000%
2026-06-30	74.380	76.700	77.570	72.580	2.320	3.119%	154.62万	0.00亿	0.000%
2026-06-29	74.060	74.380	75.960	71.880	0.320	0.432%	134.23万	0.00亿	0.000%
2026-06-26	77.220	74.060	77.220	73.270	-3.710	-4.770%	152.82万	0.00亿	0.000%
2026-06-25	80.410	77.770	81.230	75.910	-3.400	-4.189%	175.67万	0.00亿	0.000%
2026-06-24	83.670	81.170	83.670	79.230	-1.630	-1.969%	129.55万	0.00亿	0.000%
2026-06-23	85.850	82.800	85.850	81.910	-2.920	-3.406%	122.73万	0.00亿	0.000%
2026-06-22	88.430	85.720	88.430	82.200	-0.980	-1.130%	168.66万	0.00亿	0.000%
2026-06-18	89.670	86.700	92.120	86.590	-2.310	-2.595%	167.57万	0.00亿	0.000%
2026-06-17	89.000	89.010	91.200	86.510	-0.750	-0.836%	168.00万	0.00亿	0.000%
2026-06-16	86.000	89.760	92.770	85.050	3.500	4.058%	225.81万	0.00亿	0.000%
2026-06-15	83.990	86.260	86.480	82.390	1.990	2.361%	151.80万	0.00亿	0.000%
2026-06-12	83.250	84.270	88.450	83.250	2.210	2.693%	180.53万	0.00亿	0.000%
2026-06-11	82.880	82.060	83.770	79.400	-1.720	-2.053%	165.39万	0.00亿	0.000%
2026-06-10	85.570	83.780	87.900	81.970	-2.520	-2.920%	167.50万	0.00亿	0.000%
2026-06-09	88.540	86.300	88.890	84.300	-0.500	-0.576%	236.31万	0.00亿	0.000%
2026-06-08	88.100	86.800	91.000	85.050	-5.200	-5.652%	177.48万	0.00亿	0.000%
2026-06-05	94.000	92.000	96.000	91.000	-2.940	-3.097%	191.77万	0.00亿	0.000%
2026-06-04	97.000	94.940	99.510	93.850	-2.750	-2.815%	259.65万	0.00亿	0.000%
2026-06-03	97.210	97.690	103.660	96.200	-1.580	-1.592%	373.76万	0.00亿	0.000%
2026-06-02	90.000	99.270	101.580	87.350	10.760	12.157%	483.83万	0.00亿	0.000%
2026-06-01	73.520	88.510	91.990	73.520	7.210	8.868%	438.80万	0.00亿	0.000%
2026-05-29	91.000	81.300	92.300	80.020	-8.010	-8.969%	304.20万	0.00亿	0.000%
2026-05-28	85.560	89.310	89.550	83.470	3.750	4.383%	152.15万	0.00亿	0.000%
2026-05-27	89.260	85.560	91.330	84.500	-4.520	-5.018%	214.09万	0.00亿	0.000%
2026-05-26	94.000	90.080	94.000	87.680	-4.670	-4.929%	208.04万	0.00亿	0.000%
2026-05-25	98.810	94.750	98.810	92.340	-2.280	-2.350%	235.60万	0.00亿	0.000%
2026-05-22	92.000	97.030	98.270	89.600	6.380	7.038%	266.13万	0.00亿	0.000%
2026-05-21	96.000	90.650	98.990	90.000	-6.630	-6.815%	267.22万	0.00亿	0.000%
2026-05-20	100.550	97.280	103.980	96.000	-3.710	-3.674%	282.50万	0.00亿	0.000%
2026-05-19	92.000	100.990	101.000	91.010	8.800	9.546%	429.31万	0.00亿	0.000%
2026-05-18	90.000	92.190	92.830	89.170	-0.030	-0.033%	221.38万	0.00亿	0.000%
2026-05-15	90.260	92.220	94.040	88.260	1.720	1.901%	331.78万	0.00亿	0.000%
2026-05-14	98.990	90.500	100.800	90.500	-8.200	-8.308%	411.70万	0.00亿	0.000%
2026-05-13	98.410	98.700	101.700	95.880	-1.710	-1.703%	381.22万	0.00亿	0.000%
2026-05-12	99.500	100.410	105.000	98.070	-0.990	-0.976%	377.18万	0.00亿	0.000%
2026-05-11	103.000	101.400	104.490	99.020	-3.800	-3.612%	460.66万	0.00亿	0.000%
2026-05-08	112.060	105.200	117.000	102.520	6.950	7.074%	764.58万	0.00亿	0.000%
2026-05-07	97.660	98.250	100.480	94.130	2.850	2.987%	279.49万	0.00亿	0.000%
2026-05-06	88.900	95.400	97.550	88.900	9.320	10.827%	358.79万	0.00亿	0.000%
2026-04-30	85.930	86.080	87.990	84.500	-0.120	-0.139%	144.32万	0.00亿	0.000%
2026-04-29	82.800	86.200	88.600	82.320	2.150	2.558%	170.14万	0.00亿	0.000%
2026-04-28	87.060	84.050	87.900	83.540	-5.800	-6.455%	219.94万	0.00亿	0.000%
2026-04-27	90.340	89.850	91.450	88.660	-2.150	-2.337%	188.60万	0.00亿	0.000%
2026-04-24	93.390	92.000	94.800	88.800	-2.040	-2.169%	235.79万	0.00亿	0.000%
2026-04-23	93.500	94.040	97.580	92.800	-2.150	-2.235%	235.70万	0.00亿	0.000%
2026-04-22	86.560	96.190	97.500	84.350	9.840	11.395%	416.27万	0.00亿	0.000%
2026-04-21	89.550	86.350	89.550	84.110	-2.000	-2.264%	173.35万	0.00亿	0.000%
2026-04-20	88.700	88.350	91.100	87.700	-1.230	-1.373%	195.92万	0.00亿	0.000%
2026-04-17	90.800	89.580	91.500	88.540	-2.230	-2.429%	222.86万	0.00亿	0.000%
2026-04-16	90.530	91.810	94.330	89.500	2.610	2.926%	275.55万	0.00亿	0.000%
2026-04-15	91.150	89.200	93.330	88.100	-1.350	-1.491%	235.55万	0.00亿	0.000%
2026-04-14	88.020	90.550	91.880	88.020	4.440	5.156%	260.11万	0.00亿	0.000%
2026-04-13	84.480	86.110	88.640	82.750	1.260	1.485%	223.84万	0.00亿	0.000%
2026-04-10	88.980	84.850	90.090	84.680	-2.390	-2.740%	204.57万	0.00亿	0.000%
2026-04-09	89.060	87.240	89.720	86.280	-3.330	-3.677%	217.70万	0.00亿	0.000%
2026-04-08	83.980	90.570	91.490	82.010	12.320	15.744%	309.95万	0.00亿	0.000%
2026-04-07	79.010	78.250	80.500	77.530	0.000	0.000%	125.81万	0.00亿	0.000%
2026-04-03	80.980	79.250	82.500	78.160	0.000	0.000%	214.00万	0.00亿	0.000%
2026-04-02	84.010	79.540	84.990	78.720	0.000	0.000%	241.24万	0.00亿	0.000%
2026-04-01	89.000	85.940	89.890	84.670	0.000	0.000%	255.60万	0.00亿	0.000%