博闻科技 sh.600883
9.15
+2.23%
2026-05-22
上海证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 8.99 | 9.25 | 8.82 | 9.15 | +2.23% | 0.43 | 2.03% |
| 2026-05-21 | 9.21 | 9.35 | 8.82 | 8.95 | -2.82% | 0.46 | 2.15% |
| 2026-05-20 | 9.17 | 9.32 | 9.14 | 9.21 | -0.22% | 0.37 | 1.71% |
| 2026-05-19 | 9.28 | 9.43 | 9.10 | 9.23 | -1.07% | 0.37 | 1.71% |
| 2026-05-18 | 9.28 | 9.35 | 8.98 | 9.33 | +2.30% | 0.54 | 2.47% |
| 2026-05-15 | 9.19 | 9.33 | 9.00 | 9.12 | -1.30% | 0.41 | 1.91% |
| 2026-05-14 | 9.16 | 9.36 | 9.10 | 9.24 | +1.09% | 0.44 | 2.01% |
| 2026-05-13 | 9.18 | 9.28 | 9.11 | 9.14 | -0.11% | 0.39 | 1.80% |
| 2026-05-12 | 9.28 | 9.35 | 9.13 | 9.15 | -2.14% | 0.40 | 1.83% |
| 2026-05-11 | 9.25 | 9.38 | 9.15 | 9.35 | +1.08% | 0.48 | 2.21% |
| 2026-05-08 | 9.18 | 9.31 | 9.04 | 9.25 | +1.54% | 0.52 | 2.39% |
| 2026-05-07 | 9.18 | 9.35 | 9.04 | 9.11 | -0.87% | 0.88 | 4.04% |
| 2026-05-06 | 9.18 | 9.29 | 9.05 | 9.19 | +2.00% | 1.21 | 5.58% |
| 2026-04-30 | 8.78 | 9.10 | 8.78 | 9.01 | +4.28% | 1.24 | 5.85% |
| 2026-04-29 | 8.30 | 8.64 | 8.28 | 8.64 | +3.97% | 0.48 | 2.38% |
| 2026-04-28 | 8.26 | 8.36 | 8.19 | 8.31 | +0.97% | 0.36 | 1.84% |
| 2026-04-27 | 8.15 | 8.33 | 7.97 | 8.23 | +1.35% | 0.44 | 2.28% |
| 2026-04-24 | 7.98 | 8.17 | 7.90 | 8.12 | +1.50% | 0.36 | 1.88% |
| 2026-04-23 | 8.00 | 8.12 | 7.86 | 8.00 | 0.00% | 0.30 | 1.60% |
| 2026-04-22 | 8.08 | 8.13 | 7.94 | 8.00 | -1.11% | 0.27 | 1.40% |