金博股份（688598）历史行情

以下为金博股份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
2026-10-08	32.300	29.970	32.960	29.600	-2.210	-6.868%	1,087.70万	0.00亿	0.000%
2026-10-07	34.000	32.180	34.200	32.160	-1.260	-3.768%	853.13万	2.82亿	4.191%
2026-10-06	34.000	32.180	34.200	32.160	-1.260	-3.768%	853.13万	2.82亿	4.191%
2026-10-05	34.000	32.180	34.200	32.160	-1.260	-3.768%	853.13万	2.82亿	4.191%
2026-10-02	34.000	32.180	34.200	32.160	-1.260	-3.768%	853.13万	2.82亿	4.191%
2026-10-01	34.000	32.180	34.200	32.160	-1.260	-3.768%	853.13万	2.82亿	4.191%
2026-09-30	34.000	32.180	34.200	32.160	-1.260	-3.768%	853.13万	0.00亿	0.000%
2026-09-29	33.000	33.440	33.990	32.530	0.440	1.333%	723.17万	0.00亿	0.000%
2026-09-28	36.000	33.000	36.890	32.780	-3.530	-9.663%	1,712.98万	0.00亿	0.000%
2026-09-27	36.000	36.530	38.700	36.000	0.130	0.357%	1,671.28万	6.24亿	8.210%
2026-09-24	36.000	36.530	38.700	36.000	0.130	0.357%	1,671.28万	0.00亿	0.000%
2026-09-23	35.230	36.400	36.880	35.010	1.170	3.321%	1,181.22万	0.00亿	0.000%
2026-09-22	36.500	35.230	36.740	35.120	-0.550	-1.537%	1,080.06万	0.00亿	0.000%
2026-09-21	35.240	35.780	36.550	34.750	0.710	2.025%	1,051.65万	0.00亿	0.000%
2026-09-18	35.810	35.070	36.210	34.500	-0.350	-0.988%	1,299.40万	0.00亿	0.000%
2026-09-17	34.230	35.420	36.800	34.100	0.890	2.577%	1,860.49万	0.00亿	0.000%
2026-09-16	32.300	34.530	34.980	32.300	2.230	6.904%	1,417.97万	0.00亿	0.000%
2026-09-15	32.280	32.300	33.300	32.200	-0.210	-0.646%	733.28万	0.00亿	0.000%
2026-09-14	30.810	32.510	33.080	30.210	1.150	3.667%	888.86万	0.00亿	0.000%
2026-09-11	32.010	31.360	32.330	30.070	-1.160	-3.567%	1,018.78万	0.00亿	0.000%
2026-09-10	32.480	32.520	33.180	32.180	-0.130	-0.398%	656.75万	0.00亿	0.000%
2026-09-09	33.530	32.650	34.400	32.430	-0.390	-1.180%	849.19万	0.00亿	0.000%
2026-09-08	33.990	33.040	34.070	32.680	-1.040	-3.052%	972.67万	0.00亿	0.000%
2026-09-07	32.180	34.080	34.240	31.860	2.290	7.204%	1,198.47万	0.00亿	0.000%
2026-09-04	34.500	31.790	34.740	31.330	-1.980	-5.863%	1,489.10万	0.00亿	0.000%
2026-09-03	34.320	33.770	34.500	33.150	-0.040	-0.118%	922.64万	0.00亿	0.000%
2026-09-02	34.000	33.810	34.360	33.360	-0.990	-2.845%	918.61万	0.00亿	0.000%
2026-09-01	36.500	34.800	36.660	34.510	-1.650	-4.527%	1,261.39万	0.00亿	0.000%
2026-08-31	34.440	36.450	36.570	34.440	0.850	2.388%	1,333.92万	0.00亿	0.000%
2026-08-28	37.280	35.600	37.850	35.510	-2.000	-5.319%	1,752.53万	0.00亿	0.000%
2026-08-27	36.710	37.600	38.480	35.470	1.130	3.098%	2,148.69万	0.00亿	0.000%
2026-08-26	36.000	36.470	37.990	36.000	0.670	1.872%	2,343.85万	0.00亿	0.000%
2026-08-25	36.030	35.800	36.790	35.030	-1.070	-2.902%	1,678.80万	0.00亿	0.000%
2026-08-24	39.870	36.870	41.500	35.900	-2.980	-7.478%	2,950.15万	0.00亿	0.000%
2026-08-21	34.560	39.850	39.880	33.600	5.060	14.544%	3,355.48万	0.00亿	0.000%
2026-08-20	34.450	34.790	36.550	33.180	1.340	4.006%	2,141.73万	0.00亿	0.000%
2026-08-19	36.130	33.450	37.460	33.350	-4.920	-12.823%	3,011.36万	0.00亿	0.000%
2026-08-18	38.100	38.370	39.500	37.600	-0.130	-0.338%	2,491.15万	0.00亿	0.000%
2026-08-17	36.840	38.500	38.800	36.040	1.480	3.998%	3,231.61万	0.00亿	0.000%
2026-08-14	32.940	37.020	37.880	32.710	4.420	13.558%	2,762.25万	0.00亿	0.000%
2026-08-13	32.010	32.600	34.900	31.860	0.650	2.034%	2,215.79万	0.00亿	0.000%
2026-08-12	31.600	31.950	32.940	31.450	-0.200	-0.622%	1,885.75万	0.00亿	0.000%
2026-08-11	30.680	32.150	33.790	30.420	1.160	3.743%	2,318.60万	0.00亿	0.000%
2026-08-10	30.880	30.990	31.460	29.380	0.640	2.109%	1,910.90万	0.00亿	0.000%
2026-08-07	29.540	30.350	30.680	28.090	1.390	4.800%	2,205.88万	0.00亿	0.000%
2026-08-06	27.760	28.960	29.180	27.380	1.050	3.762%	1,551.43万	0.00亿	0.000%
2026-08-05	26.120	27.910	28.220	25.710	1.710	6.527%	1,196.69万	0.00亿	0.000%
2026-08-04	25.040	26.200	26.500	24.880	1.200	4.800%	1,019.78万	0.00亿	0.000%
2026-08-03	25.080	25.000	25.720	24.570	-0.290	-1.147%	987.62万	0.00亿	0.000%
2026-07-31	26.600	25.290	27.210	25.250	0.560	2.264%	1,189.09万	0.00亿	0.000%
2026-07-30	26.450	24.730	26.490	24.600	-1.460	-5.575%	1,162.30万	0.00亿	0.000%
2026-07-29	26.100	26.190	26.800	24.780	0.210	0.808%	1,119.57万	0.00亿	0.000%
2026-07-28	28.000	25.980	28.230	25.720	-1.850	-6.648%	1,027.54万	0.00亿	0.000%
2026-07-27	27.060	27.830	27.920	26.220	1.160	4.349%	1,029.08万	0.00亿	0.000%
2026-07-24	27.460	26.670	28.100	26.550	-1.170	-4.203%	968.89万	0.00亿	0.000%
2026-07-23	27.780	27.840	29.220	27.400	0.310	1.126%	1,316.86万	0.00亿	0.000%
2026-07-22	28.450	27.530	29.250	27.020	-1.050	-3.674%	1,645.42万	0.00亿	0.000%
2026-07-21	27.000	28.580	28.650	24.000	1.550	5.734%	2,100.53万	0.00亿	0.000%
2026-07-20	32.200	27.030	32.500	26.310	-4.230	-13.532%	2,100.07万	0.00亿	0.000%
2026-07-17	35.570	31.260	35.690	30.610	-4.060	-11.495%	1,806.77万	0.00亿	0.000%
2026-07-16	37.400	35.320	38.540	35.070	-2.800	-7.345%	1,259.77万	0.00亿	0.000%
2026-07-15	40.980	38.120	41.700	38.020	-2.420	-5.969%	1,266.50万	0.00亿	0.000%
2026-07-14	40.500	40.540	40.880	38.300	0.680	1.706%	1,046.84万	0.00亿	0.000%
2026-07-13	43.500	39.860	44.290	39.770	-4.640	-10.427%	1,432.35万	0.00亿	0.000%
2026-07-10	45.000	44.500	46.740	44.300	-1.000	-2.198%	1,593.38万	0.00亿	0.000%
2026-07-09	42.470	45.500	45.590	42.400	3.320	7.871%	2,067.99万	0.00亿	0.000%
2026-07-08	43.660	42.180	43.940	40.800	-1.170	-2.699%	1,424.71万	0.00亿	0.000%
2026-07-07	46.930	43.350	47.930	42.920	-4.160	-8.756%	2,094.59万	0.00亿	0.000%
2026-07-06	48.840	47.510	49.760	45.920	-1.080	-2.223%	2,006.04万	0.00亿	0.000%
2026-07-03	48.180	48.590	50.860	45.700	0.920	1.930%	2,192.30万	0.00亿	0.000%
2026-07-02	49.000	47.670	51.050	47.200	-2.410	-4.812%	1,818.11万	0.00亿	0.000%
2026-07-01	50.500	50.080	52.500	48.380	0.630	1.274%	2,429.91万	0.00亿	0.000%
2026-06-30	48.230	49.450	50.000	47.460	0.740	1.519%	1,900.69万	0.00亿	0.000%
2026-06-29	50.700	48.710	54.810	47.720	-2.020	-3.982%	2,517.87万	0.00亿	0.000%
2026-06-26	54.080	50.730	54.200	50.200	-3.590	-6.609%	1,772.62万	0.00亿	0.000%
2026-06-25	55.380	54.320	57.440	52.580	-2.500	-4.400%	2,403.93万	0.00亿	0.000%
2026-06-24	55.640	56.820	57.800	53.460	-0.420	-0.734%	3,164.92万	0.00亿	0.000%
2026-06-23	60.800	57.240	61.280	55.550	-4.800	-7.737%	2,816.13万	0.00亿	0.000%
2026-06-22	64.410	62.040	66.000	59.910	2.290	3.833%	5,168.43万	0.00亿	0.000%
2026-06-18	52.270	59.750	59.750	52.270	9.960	20.004%	3,052.04万	0.00亿	0.000%
2026-06-17	40.000	49.790	49.790	40.000	8.300	20.005%	3,467.90万	0.00亿	0.000%
2026-06-16	39.920	41.490	41.490	39.200	2.120	5.385%	2,462.12万	0.00亿	0.000%
2026-06-15	34.500	39.370	39.800	34.340	5.470	16.136%	2,526.23万	0.00亿	0.000%
2026-06-12	35.200	33.900	38.550	33.900	-0.690	-1.995%	2,605.65万	0.00亿	0.000%
2026-06-11	32.530	34.590	35.980	32.010	1.880	5.747%	2,087.42万	0.00亿	0.000%
2026-06-10	33.030	32.710	33.190	32.010	-1.060	-3.139%	1,039.85万	0.00亿	0.000%
2026-06-09	32.600	33.770	34.000	31.760	1.810	5.663%	1,365.62万	0.00亿	0.000%
2026-06-08	32.500	31.960	33.600	31.350	-2.320	-6.768%	1,266.13万	0.00亿	0.000%
2026-06-05	33.200	34.280	35.280	32.790	0.280	0.824%	1,714.20万	0.00亿	0.000%
2026-06-04	29.990	34.000	34.430	29.990	3.530	11.585%	1,861.37万	0.00亿	0.000%
2026-06-03	30.600	30.470	32.160	30.050	-0.040	-0.131%	907.71万	0.00亿	0.000%
2026-06-02	29.650	30.510	31.330	29.510	0.450	1.497%	930.49万	0.00亿	0.000%
2026-06-01	31.130	30.060	31.590	29.900	-1.150	-3.685%	968.97万	0.00亿	0.000%
2026-05-29	33.880	31.210	34.700	30.980	-2.680	-7.908%	1,349.52万	0.00亿	0.000%
2026-05-28	32.680	33.890	34.290	31.850	1.080	3.292%	1,214.90万	0.00亿	0.000%
2026-05-27	33.000	32.810	33.960	32.700	-0.700	-2.089%	938.75万	0.00亿	0.000%
2026-05-26	34.130	33.510	35.940	32.880	-0.960	-2.785%	1,351.42万	0.00亿	0.000%
2026-05-25	35.000	34.470	35.670	33.500	-0.150	-0.433%	1,155.14万	0.00亿	0.000%
2026-05-22	35.370	34.620	35.400	33.780	-0.100	-0.288%	1,340.16万	0.00亿	0.000%
2026-05-21	36.100	34.720	37.500	34.720	-1.520	-4.194%	1,689.57万	0.00亿	0.000%
2026-05-20	36.070	36.240	36.970	35.500	-0.220	-0.603%	1,359.10万	0.00亿	0.000%
2026-05-19	33.330	36.460	36.600	33.150	2.910	8.674%	1,883.51万	0.00亿	0.000%
2026-05-18	32.180	33.550	34.270	31.660	1.450	4.517%	1,932.08万	0.00亿	0.000%
2026-05-15	32.000	32.100	33.250	31.900	0.150	0.469%	1,965.43万	0.00亿	0.000%
2026-05-14	30.990	31.950	33.330	30.210	1.150	3.734%	2,454.92万	0.00亿	0.000%
2026-05-13	29.180	30.800	31.060	28.600	1.820	6.280%	1,774.72万	0.00亿	0.000%
2026-05-12	28.430	28.980	29.250	27.720	0.540	1.899%	1,285.69万	0.00亿	0.000%
2026-05-11	24.910	28.440	28.500	24.910	3.330	13.262%	1,648.15万	0.00亿	0.000%
2026-05-08	25.330	25.110	25.450	24.690	-0.340	-1.336%	637.78万	0.00亿	0.000%
2026-05-07	25.020	25.450	25.780	25.020	0.430	1.719%	556.23万	0.00亿	0.000%
2026-05-06	24.780	25.020	25.190	24.650	0.230	0.928%	559.06万	0.00亿	0.000%
2026-04-30	24.700	24.790	24.950	24.510	-0.120	-0.482%	399.84万	0.00亿	0.000%
2026-04-29	24.170	24.910	25.260	24.150	0.490	2.007%	522.74万	0.00亿	0.000%
2026-04-28	24.860	24.420	25.760	24.210	-0.440	-1.770%	488.14万	0.00亿	0.000%
2026-04-27	23.400	24.860	25.010	23.330	1.440	6.149%	742.60万	0.00亿	0.000%
2026-04-24	23.600	23.420	23.690	22.980	-0.250	-1.056%	486.24万	0.00亿	0.000%
2026-04-23	24.240	23.670	24.260	23.530	-0.480	-1.988%	466.13万	0.00亿	0.000%
2026-04-22	24.280	24.150	24.650	23.980	-0.060	-0.248%	367.60万	0.00亿	0.000%
2026-04-21	24.260	24.210	24.800	24.030	0.150	0.623%	466.26万	0.00亿	0.000%
2026-04-20	23.700	24.060	24.180	23.620	0.210	0.881%	315.07万	0.00亿	0.000%
2026-04-17	23.420	23.850	24.080	23.330	0.270	1.145%	317.25万	0.00亿	0.000%
2026-04-16	23.560	23.580	23.740	23.260	0.280	1.202%	296.73万	0.00亿	0.000%
2026-04-15	23.500	23.300	23.650	23.210	-0.140	-0.597%	264.88万	0.00亿	0.000%
2026-04-14	23.240	23.440	23.470	23.070	0.330	1.428%	316.35万	0.00亿	0.000%
2026-04-13	22.660	23.110	23.380	22.530	0.000	0.000%	327.61万	0.00亿	0.000%
2026-04-10	22.630	22.770	23.200	22.570	0.000	0.000%	304.04万	0.00亿	0.000%
2026-04-09	22.800	22.480	22.800	22.260	0.000	0.000%	284.28万	0.00亿	0.000%
2026-04-08	22.350	22.870	22.910	22.350	0.000	0.000%	390.36万	0.00亿	0.000%
2026-04-07	21.490	21.850	22.080	21.100	0.000	0.000%	362.45万	0.00亿	0.000%
2026-04-03	22.020	21.200	22.100	21.130	0.000	0.000%	380.68万	0.00亿	0.000%
2026-04-02	23.000	22.000	23.010	21.810	0.000	0.000%	436.01万	0.00亿	0.000%
2026-04-01	22.680	23.010	23.030	22.470	0.000	0.000%	403.25万	0.00亿	0.000%