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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 8.22 | 8.41 | 8.07 | 8.41 | +2.44% | 0.38 | 1.94% |
| 2025-08-18 | 8.19 | 8.30 | 8.15 | 8.21 | +0.37% | 0.32 | 1.66% |
| 2025-08-15 | 8.22 | 8.31 | 8.17 | 8.18 | -0.24% | 0.34 | 1.75% |
| 2025-08-14 | 8.49 | 8.50 | 8.18 | 8.20 | -2.96% | 0.29 | 1.50% |
| 2025-08-13 | 8.60 | 8.60 | 8.41 | 8.45 | -1.28% | 0.25 | 1.27% |
| 2025-08-12 | 8.65 | 8.69 | 8.50 | 8.56 | -0.23% | 0.30 | 1.47% |
| 2025-08-11 | 8.56 | 8.62 | 8.48 | 8.58 | +0.23% | 0.34 | 1.69% |
| 2025-08-08 | 8.47 | 8.57 | 8.35 | 8.56 | +1.54% | 0.30 | 1.51% |
| 2025-08-07 | 8.46 | 8.47 | 8.39 | 8.43 | +0.24% | 0.22 | 1.10% |
| 2025-08-06 | 8.44 | 8.47 | 8.33 | 8.41 | -0.36% | 0.17 | 0.83% |
| 2025-08-05 | 8.36 | 8.45 | 8.29 | 8.44 | +1.20% | 0.27 | 1.37% |
| 2025-08-04 | 8.29 | 8.34 | 8.20 | 8.34 | +0.60% | 0.40 | 2.07% |
| 2025-08-01 | 8.31 | 8.53 | 8.22 | 8.29 | -0.24% | 0.48 | 2.42% |
| 2025-07-31 | 8.32 | 8.37 | 8.14 | 8.31 | -0.24% | 0.38 | 1.95% |
| 2025-07-30 | 8.33 | 8.36 | 8.22 | 8.33 | -0.12% | 0.17 | 0.87% |
| 2025-07-29 | 8.42 | 8.43 | 8.20 | 8.34 | -0.48% | 0.23 | 1.19% |
| 2025-07-28 | 8.33 | 8.40 | 8.30 | 8.38 | +1.21% | 0.27 | 1.39% |
| 2025-07-25 | 8.34 | 8.34 | 8.21 | 8.28 | +0.36% | 0.23 | 1.18% |
| 2025-07-24 | 8.24 | 8.29 | 8.18 | 8.25 | +0.36% | 0.25 | 1.28% |
| 2025-07-23 | 8.30 | 8.35 | 8.17 | 8.22 | -1.20% | 0.27 | 1.37% |