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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 8.35 | 8.35 | 8.20 | 8.32 | +0.24% | 0.29 | 1.48% |
| 2025-07-21 | 8.21 | 8.38 | 8.15 | 8.30 | +1.84% | 0.30 | 1.51% |
| 2025-07-18 | 8.17 | 8.17 | 8.02 | 8.15 | +0.25% | 0.17 | 0.88% |
| 2025-07-17 | 8.16 | 8.24 | 8.07 | 8.13 | -0.25% | 0.21 | 1.10% |
| 2025-07-16 | 8.13 | 8.20 | 8.08 | 8.15 | +0.87% | 0.23 | 1.20% |
| 2025-07-15 | 8.19 | 8.22 | 7.95 | 8.08 | -1.94% | 0.30 | 1.56% |
| 2025-07-14 | 8.15 | 8.26 | 8.14 | 8.24 | +0.86% | 0.20 | 1.06% |
| 2025-07-11 | 8.18 | 8.20 | 8.05 | 8.17 | -0.12% | 0.22 | 1.17% |
| 2025-07-10 | 8.14 | 8.19 | 8.09 | 8.18 | +0.49% | 0.23 | 1.18% |
| 2025-07-09 | 8.14 | 8.22 | 8.10 | 8.14 | 0.00% | 0.26 | 1.35% |
| 2025-07-08 | 8.18 | 8.18 | 8.04 | 8.14 | -0.25% | 0.33 | 1.72% |
| 2025-07-07 | 7.91 | 8.16 | 7.91 | 8.16 | +2.90% | 0.44 | 2.33% |
| 2025-07-04 | 8.05 | 8.08 | 7.89 | 7.93 | -1.61% | 0.26 | 1.36% |
| 2025-07-03 | 8.03 | 8.06 | 7.97 | 8.06 | +0.62% | 0.23 | 1.19% |
| 2025-07-02 | 7.90 | 8.02 | 7.87 | 8.01 | +1.39% | 0.24 | 1.26% |
| 2025-07-01 | 7.88 | 7.98 | 7.84 | 7.90 | +0.64% | 0.22 | 1.18% |
| 2025-06-30 | 7.80 | 7.87 | 7.77 | 7.85 | +1.03% | 0.18 | 0.95% |
| 2025-06-27 | 7.75 | 7.82 | 7.71 | 7.77 | +0.64% | 0.19 | 1.04% |
| 2025-06-26 | 7.77 | 7.79 | 7.66 | 7.72 | -0.26% | 0.17 | 0.91% |
| 2025-06-25 | 7.76 | 7.81 | 7.65 | 7.74 | +0.39% | 0.22 | 1.20% |