| 股票名称 | 代码 688097 | 开盘价 | 昨收盘 | 收盘价 | 最高 | 最低 | 涨跌% | 换手率 | 成交/手 | 成交额 | 流值 | 总值 | 市盈 | 1 | 博众精工 | 2024-04-19 五 | 21.18 | 21.73 | 20.90 | 21.44 | 20.40 | 0.00% | 0.00% | 0 | 0万 | 0 | 0 | 0 | 2 | 博众精工 | 2024-04-18 四 | 20.90 | 20.90 | 21.73 | 22.50 | 20.31 | 3.97% | 6.52% | 6061572 | 13044万 | 20.19 | 97.06 | 24.52 | 3 | 博众精工 | 2024-04-17 三 | 19.87 | 19.66 | 20.90 | 21.05 | 19.87 | 6.31% | 4.86% | 4515287 | 9364万 | 19.42 | 93.35 | 23.59 | 4 | 博众精工 | 2024-04-16 二 | 21.05 | 21.05 | 19.66 | 21.05 | 19.60 | -6.60% | 4.75% | 4416256 | 8845万 | 18.27 | 87.81 | 22.19 | 5 | 博众精工 | 2024-04-15 一 | 21.60 | 21.57 | 21.05 | 21.90 | 20.50 | -2.41% | 4.42% | 4106014 | 8655万 | 19.56 | 94.02 | 23.76 | 6 | 博众精工 | 2024-04-12 五 | 21.89 | 21.91 | 21.57 | 22.22 | 21.51 | -1.55% | 2.85% | 2644212 | 5765万 | 20.04 | 96.34 | 24.34 | 7 | 博众精工 | 2024-04-11 四 | 22.37 | 22.29 | 21.91 | 22.89 | 21.85 | -1.70% | 3.28% | 3044375 | 6789万 | 20.36 | 97.86 | 24.73 | 8 | 博众精工 | 2024-04-10 三 | 23.08 | 23.12 | 22.29 | 23.38 | 22.10 | -3.59% | 3.30% | 3064983 | 6897万 | 20.71 | 99.56 | 25.15 | 9 | 博众精工 | 2024-04-09 二 | 23.07 | 22.78 | 23.12 | 23.20 | 22.75 | 1.49% | 2.23% | 2070655 | 4760万 | 21.48 | 103.26 | 26.09 | 10 | 博众精工 | 2024-04-08 一 | 23.85 | 23.86 | 22.78 | 23.85 | 22.76 | -4.53% | 3.31% | 3074373 | 7098万 | 21.16 | 101.75 | 25.71 | 11 | 博众精工 | 2024-04-03 三 | 24.53 | 24.78 | 23.86 | 24.53 | 23.48 | -3.71% | 4.14% | 3844641 | 9157万 | 22.17 | 106.57 | 26.93 | 12 | 博众精工 | 2024-04-02 二 | 25.53 | 25.78 | 24.78 | 25.77 | 24.44 | -3.88% | 4.91% | 4561926 | 11347万 | 23.02 | 110.68 | 27.96 | 13 | 博众精工 | 2024-04-01 一 | 25.23 | 24.66 | 25.78 | 26.47 | 24.87 | 4.54% | 6.11% | 5679311 | 14621万 | 23.95 | 115.15 | 29.09 | 14 | 博众精工 | 2024-03-29 五 | 24.57 | 24.59 | 24.66 | 25.17 | 23.98 | 0.28% | 3.77% | 3503632 | 8554万 | 22.91 | 110.14 | 27.83 | 15 | 博众精工 | 2024-03-28 四 | 23.44 | 23.40 | 24.59 | 24.76 | 23.44 | 5.09% | 4.99% | 4639762 | 11255万 | 22.85 | 109.83 | 27.75 | 16 | 博众精工 | 2024-03-27 三 | 25.40 | 24.95 | 23.40 | 25.40 | 23.32 | -6.21% | 3.84% | 3565464 | 8571万 | 21.74 | 104.52 | 26.41 | 17 | 博众精工 | 2024-03-26 二 | 25.36 | 25.35 | 24.95 | 25.39 | 24.42 | -1.58% | 3.82% | 3547727 | 8854万 | 23.18 | 111.44 | 28.16 | 18 | 博众精工 | 2024-03-25 一 | 26.88 | 27.25 | 25.35 | 27.47 | 25.21 | -6.97% | 8.22% | 7636073 | 19799万 | 23.55 | 113.23 | 28.61 | 19 | 博众精工 | 2024-03-22 五 | 28.99 | 28.53 | 27.25 | 29.18 | 26.92 | -4.49% | 9.07% | 8425247 | 23245万 | 25.32 | 121.71 | 30.75 | 20 | 博众精工 | 2024-03-21 四 | 29.50 | 29.50 | 28.53 | 29.79 | 27.99 | -3.29% | 12.10% | 11246115 | 32169万 | 26.51 | 127.43 | 32.2 | 21 | 博众精工 | 2024-03-20 三 | 26.58 | 26.53 | 29.50 | 31.23 | 26.15 | 11.19% | 11.71% | 10880021 | 30638万 | 27.41 | 131.76 | 33.29 | 22 | 博众精工 | 2024-03-19 二 | 27.30 | 26.82 | 26.53 | 27.30 | 26.40 | -1.08% | 4.95% | 4594510 | 12317万 | 24.65 | 118.5 | 29.94 | 23 | 博众精工 | 2024-03-18 一 | 26.06 | 26.10 | 26.82 | 26.89 | 25.80 | 2.76% | 6.35% | 5903782 | 15564万 | 24.92 | 119.79 | 30.27 | 24 | 博众精工 | 2024-03-15 五 | 25.98 | 25.57 | 26.10 | 26.44 | 25.52 | 2.07% | 5.55% | 5152134 | 13389万 | 24.25 | 116.58 | 29.45 | 25 | 博众精工 | 2024-03-14 四 | 26.07 | 26.08 | 25.57 | 26.11 | 25.20 | -1.96% | 3.53% | 3275538 | 8395万 | 23.76 | 114.21 | 28.86 | 26 | 博众精工 | 2024-03-08 五 | 24.93 | 24.70 | 25.38 | 25.62 | 24.52 | 2.75% | 5.01% | 4655046 | 11673万 | 23.58 | 113.36 | 28.64 | 27 | 博众精工 | 2024-03-07 四 | 25.79 | 25.79 | 24.70 | 26.39 | 24.70 | -4.23% | 6.40% | 5942387 | 15085万 | 22.95 | 110.32 | 27.87 | 28 | 博众精工 | 2024-03-06 三 | 25.00 | 25.24 | 25.79 | 26.66 | 24.71 | 2.18% | 6.24% | 5801424 | 14858万 | 23.96 | 115.19 | 29.1 | 29 | 博众精工 | 2024-03-05 二 | 25.85 | 26.00 | 25.24 | 25.99 | 25.01 | -2.92% | 4.34% | 4028705 | 10230万 | 23.45 | 112.73 | 28.48 | 30 | 博众精工 | 2024-03-04 一 | 26.48 | 26.54 | 26.00 | 26.63 | 25.57 | -2.03% | 4.41% | 4098134 | 10615万 | 24.16 | 116.13 | 29.34 | 31 | 博众精工 | 2024-03-01 五 | 26.35 | 25.88 | 26.54 | 26.59 | 25.55 | 2.55% | 6.07% | 5641589 | 14769万 | 24.66 | 118.54 | 29.95 | 32 | 博众精工 | 2024-02-29 四 | 24.43 | 24.76 | 25.88 | 25.93 | 24.43 | 4.52% | 4.58% | 4252961 | 10822万 | 24.04 | 115.59 | 29.21 | 33 | 博众精工 | 2024-02-28 三 | 27.52 | 27.65 | 24.76 | 27.77 | 24.63 | -10.45% | 8.67% | 8058641 | 21186万 | 23 | 110.59 | 27.94 | 34 | 博众精工 | 2024-02-27 二 | 26.37 | 26.53 | 27.65 | 27.77 | 25.80 | 4.22% | 7.09% | 6589586 | 17752万 | 25.69 | 123.5 | 31.2 | 35 | 博众精工 | 2024-02-26 一 | 26.47 | 25.65 | 26.53 | 27.43 | 25.30 | 3.43% | 7.82% | 7260954 | 19214万 | 24.65 | 118.5 | 29.94 | 36 | 博众精工 | 2024-02-23 五 | 23.74 | 23.55 | 25.65 | 26.28 | 23.56 | 8.92% | 6.40% | 5946602 | 14723万 | 23.83 | 114.57 | 28.85 | 37 | 博众精工 | 2024-02-22 四 | 23.02 | 23.20 | 23.55 | 23.92 | 23.02 | 1.51% | 3.51% | 3261010 | 7662万 | 21.88 | 105.19 | 26.49 | 38 | 博众精工 | 2024-02-21 三 | 23.25 | 23.23 | 23.20 | 24.20 | 22.87 | -0.13% | 3.77% | 3502754 | 8249万 | 21.55 | 103.62 | 26.1 | 39 | 博众精工 | 2024-02-20 二 | 23.01 | 23.50 | 23.23 | 23.55 | 22.68 | -1.15% | 3.50% | 3251883 | 7507万 | 21.58 | 103.76 | 26.13 | 40 | 博众精工 | 2024-02-19 一 | 23.76 | 23.94 | 23.50 | 23.90 | 22.58 | -1.84% | 5.90% | 5481136 | 12701万 | 21.83 | 104.96 | 26.43 | 41 | 博众精工 | 2024-02-08 四 | 22.51 | 22.30 | 23.94 | 24.66 | 21.80 | 7.35% | 6.67% | 6201291 | 14808万 | 22.24 | 106.93 | 26.93 | 42 | 博众精工 | 2024-02-07 三 | 21.40 | 21.50 | 22.30 | 23.32 | 21.03 | 3.72% | 6.39% | 5940138 | 13305万 | 20.72 | 99.6 | 25.08 | 43 | 博众精工 | 2024-02-06 二 | 18.96 | 19.33 | 21.50 | 22.07 | 18.48 | 11.23% | 5.38% | 5001695 | 10164万 | 19.98 | 96.03 | 24.18 | 44 | 博众精工 | 2024-02-05 一 | 20.01 | 20.50 | 19.33 | 20.67 | 18.42 | -5.71% | 5.14% | 4778301 | 9300万 | 17.96 | 86.34 | 21.74 | 45 | 博众精工 | 2024-02-02 五 | 22.04 | 22.04 | 20.50 | 22.27 | 19.60 | -6.99% | 5.49% | 5100947 | 10571万 | 19.05 | 91.56 | 23.06 | 46 | 博众精工 | 2024-02-01 四 | 21.74 | 22.30 | 22.04 | 22.57 | 21.30 | -1.17% | 2.76% | 2564642 | 5626万 | 20.48 | 98.44 | 24.79 | 47 | 博众精工 | 2024-01-31 三 | 22.85 | 23.25 | 22.30 | 23.40 | 21.80 | -4.09% | 2.53% | 2346723 | 5281万 | 20.72 | 99.6 | 25.08 | 48 | 博众精工 | 2024-01-30 二 | 23.49 | 23.50 | 23.25 | 23.99 | 23.01 | -1.06% | 2.28% | 2121500 | 4983万 | 21.6 | 103.85 | 26.15 | 49 | 博众精工 | 2024-01-29 一 | 24.66 | 24.50 | 23.50 | 24.66 | 23.20 | -4.08% | 3.51% | 3260200 | 7706万 | 21.83 | 104.96 | 26.43 | 50 | 博众精工 | 2024-01-26 五 | 25.00 | 25.14 | 24.50 | 25.30 | 24.10 | -2.55% | 2.78% | 2578184 | 6376万 | 22.76 | 109.43 | 27.56 | 51 | 博众精工 | 2024-01-25 四 | 24.80 | 24.70 | 25.14 | 25.29 | 24.11 | 1.78% | 4.07% | 3782576 | 9397万 | 23.36 | 112.29 | 28.28 | 52 | 博众精工 | 2024-01-24 三 | 25.80 | 24.40 | 24.70 | 25.97 | 23.73 | 1.23% | 4.64% | 4307648 | 10570万 | 22.95 | 110.32 | 27.78 | 53 | 博众精工 | 2024-01-23 二 | 24.71 | 24.53 | 24.40 | 24.94 | 23.98 | -0.53% | 3.06% | 2841269 | 6926万 | 22.67 | 108.98 | 27.44 | 54 | 博众精工 | 2024-01-22 一 | 26.10 | 25.99 | 24.53 | 26.76 | 24.17 | -5.62% | 3.71% | 3446232 | 8767万 | 22.79 | 109.56 | 27.59 | 55 | 博众精工 | 2024-01-19 五 | 26.25 | 26.27 | 25.99 | 27.15 | 25.82 | -1.07% | 2.16% | 2006513 | 5290万 | 24.15 | 116.08 | 29.23 | 56 | 博众精工 | 2024-01-18 四 | 25.35 | 25.65 | 26.27 | 26.35 | 25.06 | 2.42% | 3.19% | 2967309 | 7589万 | 24.41 | 117.33 | 29.55 | 57 | 博众精工 | 2024-01-17 三 | 26.75 | 26.58 | 25.65 | 26.76 | 25.55 | -3.50% | 1.47% | 1365795 | 3550万 | 23.83 | 114.57 | 28.85 | 58 | 博众精工 | 2024-01-16 二 | 26.85 | 26.76 | 26.58 | 26.85 | 26.05 | -0.67% | 2.01% | 1865252 | 4917万 | 24.69 | 118.72 | 29.9 | 59 | 博众精工 | 2024-01-15 一 | 27.05 | 26.89 | 26.76 | 27.40 | 26.58 | -0.48% | 2.04% | 1899703 | 5098万 | 24.86 | 119.52 | 30.1 | 60 | 博众精工 | 2024-01-12 五 | 28.12 | 28.03 | 26.89 | 28.12 | 26.84 | -4.07% | 2.51% | 2329724 | 6354万 | 24.98 | 120.1 | 30.25 | 61 | 博众精工 | 2024-01-11 四 | 27.41 | 28.10 | 28.03 | 28.63 | 27.41 | -0.25% | 3.25% | 3017810 | 8492万 | 26.04 | 125.2 | 31.53 | 62 | 博众精工 | 2024-01-10 三 | 28.30 | 28.74 | 28.10 | 28.93 | 27.99 | -2.23% | 1.94% | 1802885 | 5108万 | 26.11 | 125.51 | 31.61 | 63 | 博众精工 | 2024-01-09 二 | 28.78 | 28.88 | 28.74 | 30.30 | 27.85 | -0.48% | 4.35% | 4045874 | 11693万 | 26.7 | 128.37 | 32.33 | 64 | 博众精工 | 2024-01-08 一 | 29.33 | 29.97 | 28.88 | 30.17 | 28.76 | -3.64% | 2.39% | 2223003 | 6469万 | 26.83 | 128.99 | 32.48 | 65 | 博众精工 | 2024-01-05 五 | 30.32 | 30.20 | 29.97 | 30.84 | 29.31 | -0.76% | 1.63% | 1514957 | 4530万 | 27.84 | 133.86 | 33.71 | 66 | 博众精工 | 2024-01-04 四 | 30.14 | 30.30 | 30.20 | 30.70 | 29.85 | -0.33% | 1.81% | 1677607 | 5069万 | 28.06 | 134.89 | 33.97 | 67 | 博众精工 | 2024-01-03 三 | 31.33 | 31.65 | 30.30 | 31.50 | 29.55 | -4.27% | 4.22% | 3924146 | 11835万 | 28.15 | 135.33 | 34.08 | 68 | 博众精工 | 2024-01-02 二 | 33.36 | 33.60 | 31.65 | 33.40 | 31.41 | -5.80% | 4.36% | 4048253 | 12977万 | 29.41 | 141.36 | 35.6 | 69 | 博众精工 | 2023-12-29 五 | 32.77 | 32.77 | 33.60 | 34.15 | 32.38 | 2.53% | 4.36% | 4052514 | 13606万 | 31.22 | 150.07 | 37.79 | 70 | 博众精工 | 2023-12-28 四 | 32.80 | 33.05 | 32.77 | 33.81 | 31.91 | -0.85% | 4.13% | 3840853 | 12604万 | 30.45 | 146.37 | 36.86 | 71 | 博众精工 | 2023-12-27 三 | 33.60 | 33.63 | 33.05 | 33.91 | 32.71 | -1.72% | 2.89% | 2688359 | 8917万 | 30.71 | 147.62 | 37.17 | 72 | 博众精工 | 2023-12-26 二 | 34.60 | 34.66 | 33.63 | 34.92 | 32.68 | -2.97% | 2.68% | 2490837 | 8320万 | 31.24 | 150.21 | 37.83 | 73 | 博众精工 | 2023-12-25 一 | 34.20 | 34.58 | 34.66 | 35.60 | 33.37 | 0.23% | 3.68% | 3421028 | 11866万 | 32.2 | 154.81 | 38.99 | 74 | 博众精工 | 2023-12-22 五 | 33.98 | 34.56 | 34.58 | 36.20 | 33.14 | 0.06% | 4.52% | 4197440 | 14545万 | 32.13 | 154.45 | 38.9 | 75 | 博众精工 | 2023-12-21 四 | 33.50 | 33.25 | 34.56 | 36.14 | 33.15 | 3.94% | 4.34% | 4027596 | 14042万 | 32.11 | 154.36 | 38.87 | 76 | 博众精工 | 2023-12-20 三 | 32.75 | 32.70 | 33.25 | 34.10 | 32.40 | 1.68% | 2.97% | 2761721 | 9216万 | 30.89 | 148.51 | 37.4 | 77 | 博众精工 | 2023-12-19 二 | 31.85 | 31.66 | 32.70 | 33.28 | 31.14 | 3.28% | 3.60% | 3343118 | 10849万 | 30.38 | 146.05 | 36.78 | 78 | 博众精工 | 2023-12-18 一 | 32.46 | 32.23 | 31.66 | 32.46 | 31.21 | -1.77% | 1.51% | 1406502 | 4438万 | 29.41 | 141.41 | 35.61 | 79 | 博众精工 | 2023-12-15 五 | 32.08 | 32.09 | 32.23 | 32.78 | 31.63 | 0.44% | 2.04% | 1894603 | 6097万 | 29.94 | 143.95 | 36.25 | 80 | 博众精工 | 2023-12-14 四 | 33.17 | 33.20 | 32.09 | 33.24 | 31.89 | -3.34% | 3.08% | 2857240 | 9218万 | 29.81 | 143.33 | 36.09 | 81 | 博众精工 | 2023-12-13 三 | 32.80 | 33.00 | 33.20 | 33.47 | 32.47 | 0.61% | 2.89% | 2686774 | 8874万 | 30.85 | 148.29 | 37.34 | 82 | 博众精工 | 2023-12-12 二 | 32.89 | 32.88 | 33.00 | 33.89 | 32.20 | 0.36% | 4.76% | 4418503 | 14661万 | 30.66 | 147.39 | 37.12 | 83 | 博众精工 | 2023-12-11 一 | 31.40 | 30.76 | 32.88 | 33.35 | 30.20 | 6.89% | 6.15% | 5713320 | 18476万 | 30.55 | 146.86 | 36.98 | 84 | 博众精工 | 2023-12-08 五 | 28.51 | 28.85 | 30.76 | 30.86 | 28.51 | 6.62% | 5.44% | 5055963 | 15265万 | 28.58 | 137.39 | 34.6 | 85 | 博众精工 | 2023-12-07 四 | 28.85 | 28.85 | 28.85 | 29.11 | 28.37 | 0.00% | 3.37% | 3128885 | 8993万 | 26.8 | 128.86 | 32.45 | 86 | 博众精工 | 2023-12-06 三 | 29.77 | 29.98 | 28.85 | 30.65 | 28.52 | -3.77% | 3.80% | 3528911 | 10306万 | 26.8 | 128.86 | 32.45 | 87 | 博众精工 | 2023-12-05 二 | 30.65 | 30.71 | 29.98 | 30.93 | 29.90 | -2.38% | 1.50% | 1395545 | 4208万 | 27.85 | 133.9 | 33.72 | 88 | 博众精工 | 2023-12-04 一 | 31.10 | 31.14 | 30.71 | 31.10 | 30.28 | -1.38% | 1.56% | 1449721 | 4440万 | 28.53 | 137.17 | 34.54 | 89 | 博众精工 | 2023-12-01 五 | 30.88 | 31.00 | 31.14 | 31.52 | 30.50 | 0.45% | 2.95% | 2739767 | 8518万 | 28.93 | 139.09 | 35.03 | 90 | 博众精工 | 2023-11-30 四 | 31.29 | 31.28 | 31.00 | 31.92 | 30.34 | -0.90% | 3.07% | 2855241 | 8846万 | 28.8 | 138.46 | 34.87 | 91 | 博众精工 | 2023-11-29 三 | 31.40 | 31.25 | 31.28 | 32.80 | 30.50 | 0.10% | 4.86% | 4518397 | 14355万 | 29.06 | 139.71 | 35.18 | 92 | 博众精工 | 2023-11-28 二 | 29.50 | 29.73 | 31.25 | 31.28 | 29.50 | 5.11% | 5.29% | 4917851 | 15164万 | 29.03 | 139.58 | 35.15 | 93 | 博众精工 | 2023-11-27 一 | 29.39 | 29.38 | 29.73 | 29.88 | 28.73 | 1.19% | 1.76% | 1632724 | 4816万 | 27.62 | 132.79 | 33.44 | 94 | 博众精工 | 2023-11-24 五 | 30.00 | 30.09 | 29.38 | 30.00 | 29.02 | -2.36% | 1.90% | 1761110 | 5173万 | 27.3 | 131.23 | 33.05 | 95 | 博众精工 | 2023-11-23 四 | 29.12 | 29.57 | 30.09 | 30.62 | 29.12 | 1.76% | 2.11% | 1958451 | 5880万 | 27.96 | 134.4 | 33.84 | 96 | 博众精工 | 2023-11-22 三 | 29.61 | 29.96 | 29.57 | 29.99 | 28.91 | -1.30% | 3.51% | 3256880 | 9560万 | 27.47 | 132.07 | 33.26 | 97 | 博众精工 | 2023-11-21 二 | 30.91 | 31.29 | 29.96 | 31.00 | 29.61 | -4.25% | 4.87% | 4525502 | 13642万 | 27.83 | 133.82 | 33.7 | 98 | 博众精工 | 2023-11-20 一 | 30.70 | 30.87 | 31.29 | 31.85 | 30.09 | 1.36% | 6.58% | 6114254 | 18715万 | 29.07 | 139.76 | 35.19 | 99 | 博众精工 | 2023-11-17 五 | 29.78 | 30.09 | 30.87 | 31.84 | 29.24 | 2.59% | 11.09% | 10299299 | 31949万 | 28.68 | 137.88 | 34.72 | 100 | 博众精工 | 2023-11-16 四 | 28.06 | 28.27 | 30.09 | 30.97 | 27.50 | 6.44% | 11.20% | 10406374 | 30918万 | 27.96 | 134.4 | 33.84 | 101 | 博众精工 | 2023-11-15 三 | 27.47 | 27.24 | 28.27 | 28.36 | 27.25 | 3.78% | 5.28% | 4903020 | 13709万 | 26.26 | 126.27 | 31.8 | 102 | 博众精工 | 2023-11-14 二 | 27.43 | 27.09 | 27.24 | 27.60 | 26.97 | 0.55% | 2.01% | 1864371 | 5092万 | 25.31 | 121.67 | 30.64 | 103 | 博众精工 | 2023-11-13 一 | 27.12 | 27.07 | 27.09 | 28.30 | 26.90 | 0.07% | 3.75% | 3480379 | 9576万 | 25.17 | 121 | 30.47 | 104 | 博众精工 | 2023-11-10 五 | 26.68 | 26.81 | 27.07 | 27.19 | 26.46 | 0.97% | 1.99% | 1851698 | 4998万 | 25.15 | 120.91 | 30.45 | 105 | 博众精工 | 2023-11-09 四 | 27.36 | 27.28 | 26.81 | 27.81 | 26.68 | -1.72% | 3.15% | 2930522 | 7948万 | 24.91 | 119.75 | 30.16 | 106 | 博众精工 | 2023-11-08 三 | 27.80 | 27.64 | 27.28 | 27.80 | 26.92 | -1.30% | 3.53% | 3276086 | 8929万 | 25.35 | 121.85 | 30.68 | 107 | 博众精工 | 2023-11-07 二 | 26.10 | 26.29 | 27.64 | 27.88 | 26.02 | 5.14% | 7.35% | 6828703 | 18679万 | 25.68 | 123.45 | 31.09 | 108 | 博众精工 | 2023-11-06 一 | 25.38 | 25.40 | 26.29 | 26.37 | 25.30 | 3.50% | 4.64% | 4309033 | 11178万 | 24.43 | 117.42 | 29.57 | 109 | 博众精工 | 2023-11-03 五 | 25.80 | 25.29 | 25.40 | 25.95 | 25.34 | 0.43% | 1.53% | 1425270 | 3647万 | 23.6 | 113.45 | 28.57 | 110 | 博众精工 | 2023-11-02 四 | 25.06 | 24.79 | 25.29 | 25.55 | 24.77 | 2.02% | 2.31% | 2144199 | 5414万 | 23.5 | 112.96 | 28.45 | 111 | 博众精工 | 2023-11-01 三 | 25.01 | 25.36 | 24.79 | 25.37 | 24.61 | -2.25% | 1.81% | 1686183 | 4205万 | 23.03 | 110.72 | 27.88 | 112 | 博众精工 | 2023-10-31 二 | 26.07 | 26.07 | 25.36 | 26.32 | 25.01 | -2.72% | 2.20% | 2045924 | 5182万 | 23.56 | 113.27 | 28.52 | 113 | 博众精工 | 2023-10-30 一 | 24.73 | 24.79 | 26.07 | 26.24 | 24.40 | 5.16% | 4.31% | 3999758 | 10224万 | 24.22 | 116.44 | 24.53 | 114 | 博众精工 | 2023-10-27 五 | 23.61 | 23.62 | 24.79 | 25.07 | 23.33 | 4.95% | 2.49% | 2316264 | 5686万 | 23.03 | 110.72 | 23.32 | 115 | 博众精工 | 2023-10-26 四 | 22.85 | 23.08 | 23.62 | 23.65 | 22.59 | 2.34% | 1.16% | 1078573 | 2498万 | 21.94 | 105.5 | 22.22 | 116 | 博众精工 | 2023-10-25 三 | 23.00 | 22.74 | 23.08 | 23.50 | 22.91 | 1.50% | 0.96% | 895910 | 2076万 | 21.44 | 103.09 | 21.71 | 117 | 博众精工 | 2023-10-24 二 | 22.74 | 22.52 | 22.74 | 23.05 | 22.34 | 0.98% | 0.99% | 916902 | 2082万 | 21.13 | 101.57 | 21.39 | 118 | 博众精工 | 2023-10-23 一 | 23.39 | 23.39 | 22.52 | 23.44 | 22.18 | -3.72% | 1.42% | 1315045 | 2973万 | 20.92 | 100.59 | 21.19 | 119 | 博众精工 | 2023-10-20 五 | 23.15 | 23.25 | 23.39 | 23.60 | 23.11 | 0.60% | 1.12% | 1042911 | 2436万 | 21.73 | 104.47 | 22 | 120 | 博众精工 | 2023-10-19 四 | 23.56 | 23.75 | 23.25 | 24.04 | 23.07 | -2.11% | 1.45% | 1344456 | 3155万 | 21.6 | 103.85 | 21.87 | 121 | 博众精工 | 2023-10-18 三 | 24.13 | 24.32 | 23.75 | 24.18 | 23.51 | -2.34% | 1.34% | 1244119 | 2956万 | 22.07 | 106.08 | 22.34 | 122 | 博众精工 | 2023-10-17 二 | 24.57 | 24.57 | 24.32 | 24.88 | 24.14 | -1.02% | 1.05% | 973309 | 2368万 | 22.59 | 108.62 | 22.88 | 123 | 博众精工 | 2023-10-16 一 | 25.11 | 25.16 | 24.57 | 25.16 | 24.16 | -2.34% | 1.44% | 1338480 | 3283万 | 22.83 | 109.74 | 23.11 | 124 | 博众精工 | 2023-10-13 五 | 25.31 | 25.36 | 25.16 | 25.72 | 25.00 | -0.79% | 1.35% | 1254213 | 3172万 | 23.38 | 112.38 | 23.67 | 125 | 博众精工 | 2023-10-12 四 | 25.38 | 25.57 | 25.36 | 25.73 | 25.01 | -0.82% | 1.48% | 1377963 | 3482万 | 23.56 | 113.27 | 23.86 | 126 | 博众精工 | 2023-10-11 三 | 25.01 | 25.15 | 25.57 | 25.93 | 24.92 | 1.67% | 1.84% | 1710849 | 4360万 | 23.76 | 114.21 | 24.06 | 127 | 博众精工 | 2023-10-10 二 | 25.40 | 25.37 | 25.15 | 25.60 | 24.90 | -0.87% | 1.45% | 1349259 | 3403万 | 23.37 | 112.33 | 23.66 | 128 | 博众精工 | 2023-10-09 一 | 25.77 | 25.89 | 25.37 | 25.85 | 25.03 | -2.01% | 1.93% | 1791011 | 4547万 | 23.57 | 113.31 | 23.87 | 129 | 博众精工 | 2023-09-28 四 | 25.90 | 25.90 | 25.89 | 26.16 | 25.53 | -0.04% | 2.43% | 2260793 | 5834万 | 24.05 | 115.64 | 24.36 | 130 | 博众精工 | 2023-09-27 三 | 25.53 | 25.79 | 25.90 | 26.11 | 25.10 | 0.43% | 3.32% | 3083282 | 7928万 | 24.06 | 115.68 | 24.37 | 131 | 博众精工 | 2023-09-26 二 | 24.50 | 24.54 | 25.79 | 26.41 | 24.31 | 5.09% | 4.35% | 4039645 | 10323万 | 23.96 | 115.19 | 24.26 | 132 | 博众精工 | 2023-09-25 一 | 25.08 | 25.08 | 24.54 | 25.37 | 24.42 | -2.15% | 1.34% | 1242622 | 3062万 | 22.8 | 109.61 | 23.09 | 133 | 博众精工 | 2023-09-22 五 | 23.87 | 23.82 | 25.08 | 25.12 | 23.77 | 5.29% | 1.67% | 1554249 | 3821万 | 23.3 | 112.02 | 23.59 | 134 | 博众精工 | 2023-09-21 四 | 24.10 | 24.16 | 23.82 | 24.30 | 23.70 | -1.41% | 0.96% | 887610 | 2127万 | 22.13 | 106.39 | 22.41 | 135 | 博众精工 | 2023-09-20 三 | 24.37 | 24.44 | 24.16 | 24.68 | 24.11 | -1.15% | 0.85% | 793707 | 1939万 | 22.45 | 107.91 | 22.73 | 136 | 博众精工 | 2023-09-19 二 | 24.32 | 24.27 | 24.44 | 24.58 | 23.98 | 0.70% | 1.22% | 1133643 | 2767万 | 22.71 | 109.16 | 22.99 | 137 | 博众精工 | 2023-09-18 一 | 23.77 | 23.85 | 24.27 | 24.78 | 23.57 | 1.76% | 1.63% | 1514615 | 3699万 | 22.55 | 108.4 | 22.83 | 138 | 博众精工 | 2023-09-15 五 | 24.49 | 24.22 | 23.85 | 24.49 | 23.76 | -1.53% | 1.75% | 1627956 | 3905万 | 22.16 | 106.53 | 22.44 | 139 | 博众精工 | 2023-09-14 四 | 24.84 | 24.72 | 24.22 | 24.85 | 23.90 | -2.02% | 2.36% | 2194965 | 5330万 | 22.5 | 108.18 | 22.79 | 140 | 博众精工 | 2023-09-13 三 | 26.02 | 26.02 | 24.72 | 26.03 | 24.32 | -5.00% | 4.25% | 3944708 | 9810万 | 22.97 | 110.41 | 23.26 | 141 | 博众精工 | 2023-09-12 二 | 26.15 | 26.25 | 26.02 | 26.40 | 25.92 | -0.88% | 1.01% | 942595 | 2463万 | 24.17 | 116.22 | 24.48 | 142 | 博众精工 | 2023-09-11 一 | 26.14 | 26.05 | 26.25 | 26.33 | 25.69 | 0.77% | 1.33% | 1236402 | 3222万 | 24.39 | 117.25 | 24.69 | 143 | 博众精工 | 2023-09-08 五 | 25.51 | 25.79 | 26.05 | 26.26 | 25.09 | 1.01% | 1.28% | 1192898 | 3089万 | 24.2 | 116.35 | 24.51 | 144 | 博众精工 | 2023-09-07 四 | 26.78 | 26.82 | 25.79 | 26.78 | 25.55 | -3.84% | 2.92% | 2717522 | 7043万 | 23.96 | 115.19 | 24.26 | 145 | 博众精工 | 2023-09-06 三 | 26.55 | 26.57 | 26.82 | 26.94 | 26.10 | 0.94% | 1.77% | 1644214 | 4369万 | 24.92 | 119.79 | 25.23 | 146 | 博众精工 | 2023-09-05 二 | 26.69 | 26.83 | 26.57 | 27.06 | 26.48 | -0.97% | 1.44% | 1341496 | 3579万 | 24.69 | 118.67 | 25 | 147 | 博众精工 | 2023-09-04 一 | 27.08 | 26.97 | 26.83 | 27.11 | 26.53 | -0.52% | 1.89% | 1754335 | 4687万 | 24.93 | 119.84 | 25.24 | 148 | 博众精工 | 2023-09-01 五 | 27.50 | 27.54 | 26.97 | 27.56 | 26.58 | -2.07% | 2.28% | 2119273 | 5716万 | 25.06 | 120.46 | 25.37 | 149 | 博众精工 | 2023-08-31 四 | 27.30 | 27.30 | 27.54 | 27.79 | 26.80 | 0.88% | 2.69% | 2498468 | 6826万 | 25.59 | 123.01 | 25.91 | 150 | 博众精工 | 2023-08-30 三 | 27.22 | 26.88 | 27.30 | 27.74 | 26.53 | 1.56% | 3.65% | 3389421 | 9226万 | 25.36 | 121.93 | 25.68 | 151 | 博众精工 | 2023-08-29 二 | 25.49 | 25.50 | 26.88 | 27.25 | 25.36 | 5.41% | 3.10% | 2880396 | 7679万 | 24.97 | 120.06 | 25.29 | 152 | 博众精工 | 2023-08-28 一 | 27.00 | 25.43 | 25.50 | 27.60 | 25.40 | 0.28% | 1.99% | 1845280 | 4802万 | 23.69 | 113.9 | 30.52 | 153 | 博众精工 | 2023-08-25 五 | 26.20 | 26.28 | 25.43 | 26.20 | 25.20 | -3.23% | 2.53% | 2348998 | 5981万 | 23.63 | 113.58 | 30.43 | 154 | 博众精工 | 2023-08-23 三 | 26.39 | 26.54 | 26.63 | 26.73 | 25.96 | 0.34% | 1.82% | 1694993 | 4477万 | 24.74 | 118.94 | 31.87 | 155 | 博众精工 | 2023-08-22 二 | 26.28 | 25.76 | 26.54 | 26.80 | 25.40 | 3.03% | 2.02% | 1874577 | 4887万 | 24.66 | 118.54 | 31.76 |
|
行情刷新 | 流通股东
|