博力威（688345）历史行情

以下为博力威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	47.450	46.940	48.080	46.610	-0.140	-0.297%	126.92万	0.60亿	1.252%
2026-10-02	47.450	46.940	48.080	46.610	-0.140	-0.297%	126.92万	0.60亿	1.252%
2026-10-01	47.450	46.940	48.080	46.610	-0.140	-0.297%	126.92万	0.60亿	1.252%
2026-09-30	47.450	46.940	48.080	46.610	-0.140	-0.297%	126.92万	0.00亿	0.000%
2026-09-29	44.950	47.080	47.490	44.720	2.110	4.692%	136.55万	0.00亿	0.000%
2026-09-28	48.440	44.970	48.630	44.130	-3.140	-6.527%	186.82万	0.00亿	0.000%
2026-09-27	49.200	48.110	49.440	47.860	-1.090	-2.215%	67.00万	0.33亿	0.661%
2026-09-24	49.200	48.110	49.440	47.860	-1.090	-2.215%	67.00万	0.00亿	0.000%
2026-09-23	49.550	49.200	49.800	48.460	0.620	1.276%	79.33万	0.00亿	0.000%
2026-09-22	50.050	48.580	50.360	48.560	-1.200	-2.411%	74.62万	0.00亿	0.000%
2026-09-21	50.490	49.780	51.170	49.070	-0.610	-1.211%	98.17万	0.00亿	0.000%
2026-09-18	49.630	50.390	50.730	49.600	0.830	1.675%	71.32万	0.00亿	0.000%
2026-09-17	49.670	49.560	50.370	49.360	-0.010	-0.020%	65.08万	0.00亿	0.000%
2026-09-16	48.850	49.570	50.210	48.300	0.720	1.474%	80.51万	0.00亿	0.000%
2026-09-15	48.030	48.850	49.700	47.720	0.850	1.771%	104.96万	0.00亿	0.000%
2026-09-14	47.430	48.000	48.980	47.430	-0.190	-0.394%	97.85万	0.00亿	0.000%
2026-09-11	50.000	48.190	50.000	47.160	-1.800	-3.601%	137.02万	0.00亿	0.000%
2026-09-10	50.090	49.990	50.910	49.800	-0.970	-1.903%	91.31万	0.00亿	0.000%
2026-09-09	51.250	50.960	52.490	50.380	-0.480	-0.933%	101.97万	0.00亿	0.000%
2026-09-08	53.540	51.440	53.640	51.280	-1.620	-3.053%	103.79万	0.00亿	0.000%
2026-09-07	51.170	53.060	54.010	51.170	0.450	0.855%	155.69万	0.00亿	0.000%
2026-09-04	54.000	52.610	54.880	52.320	0.040	0.076%	173.98万	0.00亿	0.000%
2026-09-03	51.430	52.570	53.560	50.970	1.600	3.139%	149.58万	0.00亿	0.000%
2026-09-02	51.760	50.970	51.960	50.530	-0.910	-1.754%	103.78万	0.00亿	0.000%
2026-09-01	53.860	51.880	54.090	51.220	-1.460	-2.737%	110.69万	0.00亿	0.000%
2026-08-31	51.230	53.340	53.800	50.800	1.220	2.341%	154.06万	0.00亿	0.000%
2026-08-28	52.680	52.120	53.690	52.050	-0.830	-1.568%	100.15万	0.00亿	0.000%
2026-08-27	51.160	52.950	53.670	50.360	1.670	3.257%	151.07万	0.00亿	0.000%
2026-08-26	51.110	51.280	53.190	50.850	-0.290	-0.562%	161.20万	0.00亿	0.000%
2026-08-25	52.100	51.570	52.680	50.110	-1.620	-3.046%	146.87万	0.00亿	0.000%
2026-08-24	53.400	53.190	54.960	52.330	-0.330	-0.617%	164.97万	0.00亿	0.000%
2026-08-21	54.990	53.520	54.990	52.800	-1.310	-2.389%	162.29万	0.00亿	0.000%
2026-08-20	54.140	54.830	55.370	53.160	0.540	0.995%	169.46万	0.00亿	0.000%
2026-08-19	55.890	54.290	57.050	53.910	-2.510	-4.419%	203.69万	0.00亿	0.000%
2026-08-18	57.490	56.800	58.500	56.680	-0.960	-1.662%	202.22万	0.00亿	0.000%
2026-08-17	59.290	57.760	59.890	55.500	-0.300	-0.517%	308.50万	0.00亿	0.000%
2026-08-14	53.030	58.060	60.200	52.530	4.980	9.382%	379.11万	0.00亿	0.000%
2026-08-13	55.350	53.080	56.400	52.500	-2.770	-4.960%	258.99万	0.00亿	0.000%
2026-08-12	54.500	55.850	55.980	54.500	0.850	1.545%	84.58万	0.00亿	0.000%
2026-08-11	56.560	55.000	56.560	54.800	-0.620	-1.115%	117.93万	0.00亿	0.000%
2026-08-10	55.250	55.620	55.980	53.700	0.000	0.000%	142.71万	0.00亿	0.000%
2026-08-07	54.160	55.620	55.980	52.790	1.460	2.696%	178.87万	0.00亿	0.000%
2026-08-06	53.060	54.160	55.850	52.300	1.370	2.595%	192.40万	0.00亿	0.000%
2026-08-05	49.290	52.790	53.420	47.930	4.210	8.666%	222.84万	0.00亿	0.000%
2026-08-04	47.790	48.580	49.750	47.790	0.830	1.738%	143.63万	0.00亿	0.000%
2026-08-03	50.980	47.750	50.980	47.380	-2.400	-4.786%	172.82万	0.00亿	0.000%
2026-07-31	49.480	50.150	52.320	47.600	1.340	2.745%	212.10万	0.00亿	0.000%
2026-07-30	49.930	48.810	51.220	47.590	-1.620	-3.212%	288.89万	0.00亿	0.000%
2026-07-29	47.040	50.430	51.400	46.670	3.530	7.527%	320.97万	0.00亿	0.000%
2026-07-28	49.770	46.900	49.770	44.880	1.020	2.223%	304.72万	0.00亿	0.000%
2026-07-27	41.000	45.880	45.970	41.000	4.370	10.528%	213.10万	0.00亿	0.000%
2026-07-24	39.390	41.510	42.100	39.390	0.980	2.418%	171.52万	0.00亿	0.000%
2026-07-23	38.770	40.530	40.590	38.760	1.260	3.209%	163.65万	0.00亿	0.000%
2026-07-22	40.560	39.270	41.260	38.850	-1.500	-3.679%	206.59万	0.00亿	0.000%
2026-07-21	41.500	40.770	41.500	36.000	0.780	1.950%	289.95万	0.00亿	0.000%
2026-07-20	43.000	39.990	43.950	38.910	-3.250	-7.516%	247.77万	0.00亿	0.000%
2026-07-17	47.420	43.240	47.420	43.010	-3.750	-7.980%	254.21万	0.00亿	0.000%
2026-07-16	48.030	46.990	48.470	45.900	-1.330	-2.752%	206.27万	0.00亿	0.000%
2026-07-15	46.780	48.320	51.300	46.780	-0.730	-1.488%	184.18万	0.00亿	0.000%
2026-07-14	47.860	49.050	50.490	46.910	1.190	2.486%	197.25万	0.00亿	0.000%
2026-07-13	50.900	47.860	51.560	46.600	-3.440	-6.706%	189.99万	0.00亿	0.000%
2026-07-10	53.100	51.300	54.790	50.930	-1.780	-3.353%	209.47万	0.00亿	0.000%
2026-07-09	52.660	53.080	53.890	50.320	-0.250	-0.469%	242.00万	0.00亿	0.000%
2026-07-08	56.120	53.330	56.500	52.770	-3.170	-5.611%	235.36万	0.00亿	0.000%
2026-07-07	57.420	56.500	59.940	54.800	-1.510	-2.603%	259.21万	0.00亿	0.000%
2026-07-06	58.500	58.010	61.900	57.500	-1.010	-1.711%	304.64万	0.00亿	0.000%
2026-07-03	64.170	59.020	64.170	59.010	-3.070	-4.944%	392.06万	0.00亿	0.000%
2026-07-02	60.490	62.090	66.800	60.100	1.690	2.798%	530.33万	0.00亿	0.000%
2026-07-01	59.300	60.400	63.630	58.080	2.320	3.994%	513.08万	0.00亿	0.000%
2026-06-30	51.880	58.080	59.920	51.580	5.960	11.435%	465.42万	0.00亿	0.000%
2026-06-29	55.000	52.120	55.000	51.500	-2.430	-4.455%	181.33万	0.00亿	0.000%
2026-06-26	53.890	54.550	57.330	53.700	-0.330	-0.601%	200.09万	0.00亿	0.000%
2026-06-25	56.500	54.880	57.080	53.220	-1.920	-3.380%	244.45万	0.00亿	0.000%
2026-06-24	55.530	56.800	58.210	55.530	-0.190	-0.333%	258.68万	0.00亿	0.000%
2026-06-23	53.240	56.990	59.480	53.000	3.320	6.186%	361.55万	0.00亿	0.000%
2026-06-22	53.060	53.670	55.000	51.580	1.000	1.899%	282.75万	0.00亿	0.000%
2026-06-18	53.450	52.670	53.450	51.590	0.080	0.152%	153.73万	0.00亿	0.000%
2026-06-17	51.900	52.590	52.800	51.100	0.590	1.135%	138.19万	0.00亿	0.000%
2026-06-16	51.570	52.000	52.470	49.790	0.950	1.861%	163.34万	0.00亿	0.000%
2026-06-15	49.220	51.050	51.180	48.830	2.170	4.439%	192.93万	0.00亿	0.000%
2026-06-12	48.000	48.880	49.370	47.340	1.400	2.949%	206.43万	0.00亿	0.000%
2026-06-11	47.800	47.480	48.280	46.860	-0.120	-0.252%	92.76万	0.00亿	0.000%
2026-06-10	48.000	47.600	48.330	46.000	-0.430	-0.895%	138.48万	0.00亿	0.000%
2026-06-09	48.380	48.030	48.560	47.080	0.830	1.758%	111.54万	0.00亿	0.000%
2026-06-08	48.610	47.200	48.610	46.470	-2.390	-4.820%	169.07万	0.00亿	0.000%
2026-06-05	50.790	49.590	50.990	47.080	-1.010	-1.996%	223.18万	0.00亿	0.000%
2026-06-04	49.880	50.600	50.960	48.880	-0.120	-0.237%	156.00万	0.00亿	0.000%
2026-06-03	51.310	50.720	52.310	49.510	-0.600	-1.169%	189.32万	0.00亿	0.000%
2026-06-02	49.780	51.320	52.480	49.500	1.540	3.094%	256.42万	0.00亿	0.000%
2026-06-01	55.000	49.780	55.570	49.690	-2.620	-5.000%	356.12万	0.00亿	0.000%
2026-05-29	55.020	52.400	56.000	51.500	-2.620	-4.762%	283.46万	0.00亿	0.000%
2026-05-28	57.500	55.020	58.090	52.410	-2.740	-4.744%	426.52万	0.00亿	0.000%
2026-05-27	61.610	57.760	62.360	57.610	-4.120	-6.658%	426.07万	0.00亿	0.000%
2026-05-26	59.950	61.880	65.480	58.750	1.930	3.219%	576.10万	0.00亿	0.000%
2026-05-25	55.500	59.950	61.520	54.870	5.320	9.738%	521.06万	0.00亿	0.000%
2026-05-22	54.000	54.630	56.490	53.350	1.080	2.017%	287.65万	0.00亿	0.000%
2026-05-21	56.950	53.550	57.300	53.500	-3.540	-6.201%	337.24万	0.00亿	0.000%
2026-05-20	59.000	57.090	59.280	55.100	-0.830	-1.433%	432.79万	0.00亿	0.000%
2026-05-19	53.730	57.920	62.620	53.400	5.180	9.822%	657.77万	0.00亿	0.000%
2026-05-18	52.000	52.740	53.570	51.600	-1.360	-2.514%	277.65万	0.00亿	0.000%
2026-05-15	57.700	54.100	58.270	53.200	-3.120	-5.453%	466.16万	0.00亿	0.000%
2026-05-14	52.470	57.220	57.550	51.710	4.930	9.428%	501.84万	0.00亿	0.000%
2026-05-13	51.680	52.290	53.280	51.340	0.190	0.365%	195.88万	0.00亿	0.000%
2026-05-12	53.900	52.100	53.900	50.600	-1.900	-3.519%	333.66万	0.00亿	0.000%
2026-05-11	52.620	54.000	54.180	51.510	1.250	2.370%	258.98万	0.00亿	0.000%
2026-05-08	53.750	52.750	54.320	52.050	-1.490	-2.747%	323.11万	0.00亿	0.000%
2026-05-07	55.450	54.240	55.800	53.410	-1.210	-2.182%	342.76万	0.00亿	0.000%
2026-05-06	52.800	55.450	56.760	50.970	3.150	6.023%	522.00万	0.00亿	0.000%
2026-04-30	53.800	52.300	53.800	52.230	-1.630	-3.022%	157.44万	0.00亿	0.000%
2026-04-29	52.070	53.930	55.150	50.180	1.280	2.431%	300.46万	0.00亿	0.000%
2026-04-28	52.620	52.650	54.300	51.310	-0.670	-1.257%	239.89万	0.00亿	0.000%
2026-04-27	55.100	53.320	56.480	52.300	-0.260	-0.485%	295.25万	0.00亿	0.000%
2026-04-24	53.050	53.580	54.530	52.600	-0.570	-1.053%	187.44万	0.00亿	0.000%
2026-04-23	54.400	54.150	54.500	51.920	-0.750	-1.366%	270.28万	0.00亿	0.000%
2026-04-22	54.040	54.900	57.600	53.880	0.500	0.919%	375.94万	0.00亿	0.000%
2026-04-21	53.460	54.400	56.060	53.000	0.400	0.741%	314.37万	0.00亿	0.000%
2026-04-20	53.760	54.000	55.150	52.680	0.250	0.465%	329.40万	0.00亿	0.000%
2026-04-17	52.040	53.750	54.270	51.450	1.710	3.286%	361.77万	0.00亿	0.000%
2026-04-16	53.140	52.040	53.690	51.630	-1.070	-2.015%	445.76万	0.00亿	0.000%
2026-04-15	54.800	53.110	56.080	52.780	-1.090	-2.011%	403.09万	0.00亿	0.000%
2026-04-14	52.800	54.200	54.300	51.800	1.150	2.168%	452.19万	0.00亿	0.000%
2026-04-13	51.190	53.050	55.490	50.810	2.620	5.195%	660.86万	0.00亿	0.000%
2026-04-10	51.360	50.430	52.490	49.750	-1.160	-2.248%	568.59万	0.00亿	0.000%
2026-04-09	48.300	51.590	53.390	47.780	2.850	5.847%	819.80万	0.00亿	0.000%
2026-04-08	52.430	48.740	53.390	48.070	-2.660	-5.175%	764.55万	0.00亿	0.000%
2026-04-07	43.140	51.400	51.400	43.140	0.000	0.000%	874.75万	0.00亿	0.000%
2026-04-03	40.990	42.800	43.800	40.390	0.000	0.000%	559.53万	0.00亿	0.000%
2026-04-02	39.050	38.680	40.100	37.740	0.000	0.000%	217.90万	0.00亿	0.000%
2026-04-01	39.240	39.770	40.970	38.300	0.000	0.000%	322.34万	0.00亿	0.000%