国博电子（688375）历史行情

以下为国博电子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
2026-10-06	65.310	64.020	65.800	63.340	-1.180	-1.810%	269.28万	1.73亿	0.452%
2026-10-05	65.310	64.020	65.800	63.340	-1.180	-1.810%	269.28万	1.73亿	0.452%
2026-10-02	65.310	64.020	65.800	63.340	-1.180	-1.810%	269.28万	1.73亿	0.452%
2026-10-01	65.310	64.020	65.800	63.340	-1.180	-1.810%	269.28万	1.73亿	0.452%
2026-09-30	65.310	64.020	65.800	63.340	-1.180	-1.810%	269.28万	0.00亿	0.000%
2026-09-29	65.310	65.200	66.520	64.550	-0.570	-0.867%	272.29万	0.00亿	0.000%
2026-09-28	69.250	65.770	69.470	65.080	-3.110	-4.515%	312.69万	0.00亿	0.000%
2026-09-27	69.960	68.880	70.850	68.840	-1.200	-1.712%	211.50万	1.47亿	0.355%
2026-09-24	69.960	68.880	70.850	68.840	-1.200	-1.712%	211.50万	0.00亿	0.000%
2026-09-23	70.400	70.080	71.470	69.890	-0.790	-1.115%	172.46万	0.00亿	0.000%
2026-09-22	71.490	70.870	72.530	70.650	-0.390	-0.547%	305.90万	0.00亿	0.000%
2026-09-21	72.070	71.260	73.190	70.630	-0.630	-0.876%	290.64万	0.00亿	0.000%
2026-09-18	70.010	71.890	72.860	70.010	2.290	3.290%	406.31万	0.00亿	0.000%
2026-09-17	70.000	69.600	71.960	69.140	-1.410	-1.986%	282.39万	0.00亿	0.000%
2026-09-16	68.880	71.010	71.430	68.770	2.230	3.242%	359.09万	0.00亿	0.000%
2026-09-15	69.900	68.780	70.460	68.780	-1.380	-1.967%	255.07万	0.00亿	0.000%
2026-09-14	71.010	70.160	71.660	69.680	-1.640	-2.284%	281.09万	0.00亿	0.000%
2026-09-11	71.890	71.800	73.000	69.640	-0.230	-0.319%	342.07万	0.00亿	0.000%
2026-09-10	72.510	72.030	73.810	71.710	-1.100	-1.504%	208.37万	0.00亿	0.000%
2026-09-09	72.880	73.130	74.340	72.270	0.680	0.939%	235.56万	0.00亿	0.000%
2026-09-08	72.550	72.450	74.370	72.110	-0.050	-0.069%	210.61万	0.00亿	0.000%
2026-09-07	73.490	72.500	74.580	72.050	-0.670	-0.916%	229.57万	0.00亿	0.000%
2026-09-04	73.660	73.170	75.180	72.560	0.880	1.217%	337.78万	0.00亿	0.000%
2026-09-03	75.500	72.290	75.500	71.800	-1.490	-2.020%	284.77万	0.00亿	0.000%
2026-09-02	73.280	73.780	75.680	73.280	-1.090	-1.456%	278.34万	0.00亿	0.000%
2026-09-01	77.760	74.870	77.760	74.530	-2.890	-3.717%	279.50万	0.00亿	0.000%
2026-08-31	76.010	77.760	77.850	75.330	0.880	1.145%	335.58万	0.00亿	0.000%
2026-08-28	77.960	76.880	78.770	76.800	-1.520	-1.939%	181.02万	0.00亿	0.000%
2026-08-27	76.760	78.400	78.500	76.010	2.060	2.698%	226.12万	0.00亿	0.000%
2026-08-26	77.500	76.340	78.130	76.050	-0.890	-1.152%	178.15万	0.00亿	0.000%
2026-08-25	76.640	77.230	79.400	75.390	-0.180	-0.233%	290.62万	0.00亿	0.000%
2026-08-24	78.200	77.410	79.550	76.500	-2.210	-2.776%	339.36万	0.00亿	0.000%
2026-08-21	79.010	79.620	81.020	78.000	0.360	0.454%	284.57万	0.00亿	0.000%
2026-08-20	80.000	79.260	82.900	78.510	-3.480	-4.206%	544.90万	0.00亿	0.000%
2026-08-19	87.700	82.740	88.880	80.070	-2.780	-3.251%	768.09万	0.00亿	0.000%
2026-08-18	85.660	85.520	87.220	84.540	-0.820	-0.950%	295.87万	0.00亿	0.000%
2026-08-17	85.000	86.340	86.700	83.200	2.500	2.982%	394.65万	0.00亿	0.000%
2026-08-14	84.520	83.840	85.600	82.700	0.060	0.072%	299.12万	0.00亿	0.000%
2026-08-13	82.240	83.780	85.860	82.240	1.160	1.404%	390.58万	0.00亿	0.000%
2026-08-12	80.960	82.620	83.460	79.100	2.320	2.889%	405.74万	0.00亿	0.000%
2026-08-11	79.520	80.300	82.500	78.010	-2.500	-3.019%	493.17万	0.00亿	0.000%
2026-08-10	81.310	82.800	83.250	78.100	1.700	2.096%	498.68万	0.00亿	0.000%
2026-08-07	78.130	81.100	81.130	77.600	3.000	3.841%	447.06万	0.00亿	0.000%
2026-08-06	78.100	78.100	80.300	77.210	-1.180	-1.488%	508.61万	0.00亿	0.000%
2026-08-05	77.500	79.280	80.680	77.410	1.270	1.628%	405.62万	0.00亿	0.000%
2026-08-04	76.570	78.010	78.880	75.700	1.930	2.537%	381.15万	0.00亿	0.000%
2026-08-03	73.440	76.080	77.500	72.140	3.600	4.967%	480.94万	0.00亿	0.000%
2026-07-31	73.110	72.480	74.340	71.400	2.360	3.366%	406.66万	0.00亿	0.000%
2026-07-30	73.880	70.120	74.590	70.090	-3.730	-5.051%	355.43万	0.00亿	0.000%
2026-07-29	72.200	73.850	74.980	69.980	2.310	3.229%	475.87万	0.00亿	0.000%
2026-07-28	73.500	71.540	75.210	71.160	-3.520	-4.690%	330.75万	0.00亿	0.000%
2026-07-27	75.650	75.060	76.500	73.170	0.930	1.255%	352.69万	0.00亿	0.000%
2026-07-24	75.830	74.130	78.300	74.000	-3.230	-4.175%	319.35万	0.00亿	0.000%
2026-07-23	75.890	77.360	78.310	74.600	2.010	2.668%	512.07万	0.00亿	0.000%
2026-07-22	73.000	75.350	76.780	73.000	0.050	0.066%	548.92万	0.00亿	0.000%
2026-07-21	70.050	75.300	75.430	67.010	4.200	5.907%	856.22万	0.00亿	0.000%
2026-07-20	69.870	71.100	72.270	67.620	2.600	3.796%	1,077.15万	0.00亿	0.000%
2026-07-17	77.010	68.500	78.670	68.410	-8.900	-11.499%	981.63万	0.00亿	0.000%
2026-07-16	83.200	77.400	84.420	76.660	-6.040	-7.239%	683.59万	0.00亿	0.000%
2026-07-15	88.000	83.440	89.580	82.690	-4.360	-4.966%	558.31万	0.00亿	0.000%
2026-07-14	98.000	87.800	98.000	85.450	-10.770	-10.926%	871.19万	0.00亿	0.000%
2026-07-13	110.010	98.570	112.900	96.000	-14.440	-12.778%	1,128.18万	0.00亿	0.000%
2026-07-10	104.110	113.010	120.040	102.600	9.000	8.653%	1,417.70万	0.00亿	0.000%
2026-07-09	94.520	104.010	104.680	92.800	10.680	11.443%	597.43万	0.00亿	0.000%
2026-07-08	98.020	93.330	100.000	93.130	-4.620	-4.717%	488.88万	0.00亿	0.000%
2026-07-07	100.000	97.950	104.200	97.500	-6.550	-6.268%	529.56万	0.00亿	0.000%
2026-07-06	109.650	104.500	111.900	99.330	-2.840	-2.646%	993.28万	0.00亿	0.000%
2026-07-03	97.900	107.340	108.500	97.900	9.600	9.822%	1,041.33万	0.00亿	0.000%
2026-07-02	100.180	97.740	103.500	97.340	-4.320	-4.233%	675.93万	0.00亿	0.000%
2026-07-01	104.100	102.060	105.500	101.350	-2.240	-2.148%	665.75万	0.00亿	0.000%
2026-06-30	99.990	104.300	104.580	99.040	5.470	5.535%	702.64万	0.00亿	0.000%
2026-06-29	100.300	98.830	101.640	95.680	-1.470	-1.466%	593.74万	0.00亿	0.000%
2026-06-26	93.370	100.300	103.130	91.700	5.016	5.264%	911.88万	0.00亿	0.000%
2026-06-25	96.254	95.284	97.894	94.154	-2.610	-2.666%	547.94万	0.00亿	0.000%
2026-06-24	93.814	97.894	98.924	92.174	4.550	4.874%	744.48万	0.00亿	0.000%
2026-06-23	94.174	93.344	95.954	92.394	-3.230	-3.345%	568.06万	0.00亿	0.000%
2026-06-22	100.664	96.574	101.174	93.074	-4.930	-4.857%	868.92万	0.00亿	0.000%
2026-06-18	96.574	101.504	102.014	95.934	3.700	3.783%	830.06万	0.00亿	0.000%
2026-06-17	94.904	97.804	101.574	93.674	1.770	1.843%	810.01万	0.00亿	0.000%
2026-06-16	99.474	96.034	99.544	95.074	-2.340	-2.379%	718.96万	0.00亿	0.000%
2026-06-15	96.044	98.374	99.074	93.624	4.310	4.582%	806.62万	0.00亿	0.000%
2026-06-12	94.864	94.064	97.154	92.444	0.520	0.556%	736.81万	0.00亿	0.000%
2026-06-11	93.754	93.544	94.764	90.094	0.210	0.225%	577.66万	0.00亿	0.000%
2026-06-10	93.554	93.334	98.474	91.444	-0.940	-0.997%	713.47万	0.00亿	0.000%
2026-06-09	90.264	94.274	96.254	88.084	5.790	6.544%	848.24万	0.00亿	0.000%
2026-06-08	91.374	88.484	97.074	88.124	-4.990	-5.338%	795.28万	0.00亿	0.000%
2026-06-05	90.594	93.474	97.864	89.364	3.670	4.087%	1,039.51万	0.00亿	0.000%
2026-06-04	89.964	89.804	91.224	88.774	-1.120	-1.232%	349.91万	0.00亿	0.000%
2026-06-03	89.574	90.924	94.254	88.074	2.000	2.249%	634.21万	0.00亿	0.000%
2026-06-02	90.644	88.924	91.424	85.254	-0.540	-0.604%	637.78万	0.00亿	0.000%
2026-06-01	90.474	89.464	92.574	89.094	-1.110	-1.226%	596.32万	0.00亿	0.000%
2026-05-29	96.934	90.574	97.554	89.234	-6.590	-6.782%	712.91万	0.00亿	0.000%
2026-05-28	99.224	97.164	99.224	94.694	-1.910	-1.928%	557.63万	0.00亿	0.000%
2026-05-27	102.274	99.074	103.074	97.784	-2.410	-2.375%	534.87万	0.00亿	0.000%
2026-05-26	105.144	101.484	105.554	100.584	-4.090	-3.874%	631.32万	0.00亿	0.000%
2026-05-25	107.574	105.574	107.574	103.374	-0.810	-0.761%	456.15万	0.00亿	0.000%
2026-05-22	107.694	106.384	107.774	103.464	0.810	0.767%	455.89万	0.00亿	0.000%
2026-05-21	112.574	105.574	113.844	105.014	-5.350	-4.823%	606.25万	0.00亿	0.000%
2026-05-20	111.014	110.924	114.074	109.804	-0.310	-0.279%	535.01万	0.00亿	0.000%
2026-05-19	110.324	111.234	112.574	107.634	0.440	0.397%	514.35万	0.00亿	0.000%
2026-05-18	110.794	110.794	114.034	107.574	1.210	1.104%	688.39万	0.00亿	0.000%
2026-05-15	115.824	109.584	117.054	107.964	-6.820	-5.859%	872.45万	0.00亿	0.000%
2026-05-14	124.504	116.404	125.374	116.404	-7.870	-6.333%	702.37万	0.00亿	0.000%
2026-05-13	125.574	124.274	127.244	122.574	-2.860	-2.250%	676.96万	0.00亿	0.000%
2026-05-12	133.064	127.134	134.174	126.454	-4.940	-3.740%	660.66万	0.00亿	0.000%
2026-05-11	135.634	132.074	137.574	130.574	-0.890	-0.669%	913.16万	0.00亿	0.000%
2026-05-08	125.094	132.964	133.474	123.454	6.290	4.966%	920.69万	0.00亿	0.000%
2026-05-07	125.074	126.674	126.894	122.574	1.500	1.198%	591.54万	0.00亿	0.000%
2026-05-06	123.244	125.174	126.794	120.574	3.090	2.531%	742.49万	0.00亿	0.000%
2026-04-30	109.374	122.084	127.424	109.374	-0.530	-0.432%	1,013.90万	0.00亿	0.000%
2026-04-29	122.074	122.614	124.454	120.564	-0.670	-0.543%	409.17万	0.00亿	0.000%
2026-04-28	125.954	123.284	126.534	121.344	-2.260	-1.800%	406.87万	0.00亿	0.000%
2026-04-27	124.604	125.544	129.274	122.174	0.150	0.120%	608.72万	0.00亿	0.000%
2026-04-24	131.784	125.394	132.344	125.374	-6.170	-4.690%	696.79万	0.00亿	0.000%
2026-04-23	134.974	131.564	136.764	130.304	-3.910	-2.886%	615.43万	0.00亿	0.000%
2026-04-22	134.294	135.474	136.574	132.554	-1.570	-1.146%	647.30万	0.00亿	0.000%
2026-04-21	138.364	137.044	140.554	133.594	-2.730	-1.953%	674.71万	0.00亿	0.000%
2026-04-20	134.724	139.774	147.444	132.374	5.150	3.825%	1,009.28万	0.00亿	0.000%
2026-04-17	124.544	134.624	137.564	123.584	8.160	6.452%	841.28万	0.00亿	0.000%
2026-04-16	122.074	126.464	128.454	121.464	4.390	3.596%	852.04万	0.00亿	0.000%
2026-04-15	118.124	122.074	125.794	118.124	4.350	3.695%	1,018.35万	0.00亿	0.000%
2026-04-14	112.294	117.724	118.344	110.794	7.650	6.950%	805.27万	0.00亿	0.000%
2026-04-13	107.684	110.074	113.074	107.584	0.930	0.852%	541.08万	0.00亿	0.000%
2026-04-10	111.354	109.144	115.064	108.874	-0.610	-0.556%	537.65万	0.00亿	0.000%
2026-04-09	108.674	109.754	112.894	107.104	0.000	0.000%	409.58万	0.00亿	0.000%
2026-04-08	103.524	110.694	111.414	103.454	0.000	0.000%	628.07万	0.00亿	0.000%
2026-04-07	105.294	101.134	105.434	99.574	0.000	0.000%	400.77万	0.00亿	0.000%
2026-04-03	106.974	104.664	108.324	103.574	0.000	0.000%	240.35万	0.00亿	0.000%
2026-04-02	110.314	105.564	110.314	105.074	0.000	0.000%	361.90万	0.00亿	0.000%
2026-04-01	111.754	110.134	113.054	106.744	0.000	0.000%	471.22万	0.00亿	0.000%