博世科（300422）历史交易数据_股票行情

日期	开盘价	最高价	最低价	收盘价	涨跌额	涨跌幅(%)	成交量(手)	成交金额(万元)	振幅(%)	换手率(%)
2019-12-06	10.12	10.14	10.00	10.11	0.00	0.00	27,173	2,738	1.38	0.76
2019-12-05	10.04	10.12	10.00	10.11	0.11	1.10	31,583	3,182	1.20	0.89
2019-12-04	9.94	10.00	9.93	10.00	0.02	0.20	14,994	1,495	0.70	0.42
2019-12-03	9.94	9.99	9.83	9.98	0.04	0.40	15,890	1,576	1.61	0.45
2019-12-02	9.91	10.02	9.88	9.94	0.04	0.40	19,274	1,919	1.41	0.54
2019-11-29	9.82	9.93	9.79	9.90	0.08	0.81	25,466	2,515	1.43	0.72
2019-11-28	9.95	9.99	9.77	9.82	-0.16	-1.60	53,665	5,302	2.20	1.51
2019-11-27	10.01	10.04	9.92	9.98	-0.04	-0.40	27,095	2,704	1.20	0.76
2019-11-26	10.04	10.08	10.00	10.02	-0.02	-0.20	29,723	2,981	0.80	0.84
2019-11-25	10.08	10.11	9.97	10.04	0.02	0.20	29,861	2,993	1.40	0.84
2019-11-22	10.22	10.30	9.99	10.02	-0.20	-1.96	46,322	4,687	3.03	1.30
2019-11-21	10.15	10.22	10.06	10.22	0.10	0.99	29,796	3,027	1.58	0.84
2019-11-20	10.19	10.26	10.10	10.12	-0.11	-1.08	27,609	2,812	1.56	0.78
2019-11-19	10.07	10.24	10.02	10.23	0.18	1.79	48,390	4,925	2.19	1.36
2019-11-18	10.05	10.09	9.96	10.05	0.01	0.10	34,949	3,502	1.29	0.98
2019-11-15	10.17	10.17	10.02	10.04	-0.11	-1.08	26,275	2,645	1.48	0.74
2019-11-14	10.15	10.24	10.11	10.15	0.00	0.00	34,050	3,461	1.28	0.96
2019-11-13	10.23	10.23	10.06	10.15	-0.07	-0.68	32,814	3,322	1.66	0.92
2019-11-12	10.08	10.24	10.06	10.22	0.15	1.49	38,217	3,884	1.79	1.07
2019-11-11	10.25	10.34	10.02	10.07	-0.25	-2.42	50,349	5,116	3.10	1.41
2019-11-08	10.50	10.52	10.31	10.32	-0.16	-1.53	46,710	4,871	2.00	1.31
2019-11-07	10.44	10.53	10.41	10.48	0.02	0.19	38,409	4,023	1.15	1.08
2019-11-06	10.45	10.64	10.40	10.46	0.03	0.29	45,929	4,822	2.30	1.29
2019-11-05	10.67	10.69	10.40	10.43	-0.21	-1.97	76,667	8,063	2.73	2.15
2019-11-04	10.78	10.84	10.62	10.64	-0.14	-1.30	62,731	6,710	2.04	1.76
2019-11-01	10.60	10.87	10.58	10.78	0.19	1.79	57,418	6,171	2.74	1.65
2019-10-31	10.99	10.99	10.58	10.59	-0.42	-3.81	63,698	6,871	3.72	1.83
2019-10-30	10.78	11.15	10.76	11.01	0.23	2.13	90,891	10,005	3.62	2.61
2019-10-29	10.91	10.95	10.72	10.78	-0.13	-1.19	46,163	4,992	2.11	1.33
2019-10-28	11.05	11.09	10.80	10.91	-0.01	-0.09	77,380	8,432	2.66	2.22
2019-10-25	10.80	11.01	10.80	10.92	0.13	1.20	66,961	7,293	1.95	1.92
2019-10-24	10.65	10.84	10.62	10.79	0.14	1.31	53,398	5,739	2.07	1.53
2019-10-23	10.54	10.78	10.49	10.65	0.13	1.24	56,593	6,038	2.76	1.63
2019-10-22	10.55	10.56	10.44	10.52	-0.02	-0.19	38,860	4,080	1.14	1.12
2019-10-21	10.65	10.65	10.35	10.54	-0.06	-0.57	55,534	5,805	2.83	1.59
2019-10-18	10.73	10.87	10.58	10.60	-0.10	-0.93	65,424	7,018	2.71	1.88
2019-10-17	10.59	10.81	10.59	10.70	0.16	1.52	58,670	6,288	2.09	1.68
2019-10-16	10.62	10.72	10.53	10.54	-0.02	-0.19	50,494	5,359	1.80	1.45
2019-10-15	10.59	10.66	10.46	10.56	0.12	1.15	60,215	6,363	1.92	1.73
2019-10-14	10.58	10.58	10.37	10.44	-0.01	-0.10	47,047	4,929	2.01	1.35
2019-10-11	10.27	10.61	10.26	10.45	0.18	1.75	59,528	6,218	3.41	1.71
2019-10-10	10.18	10.30	10.17	10.27	0.04	0.39	27,669	2,833	1.27	0.79
2019-10-09	9.99	10.24	9.95	10.23	0.24	2.40	35,402	3,580	2.90	1.02
2019-10-08	10.00	10.06	9.96	9.99	0.02	0.20	23,226	2,323	1.00	0.67

起始日期	上市日
截止日期	今日

博世科 (300422)

博世科(300422) 历史交易数据

收盘价	最高价	最低价	开盘价
前收盘	涨跌额	涨跌幅	换手率
成交量	成交金额	总市值	流通市值