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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 7.50 | 7.71 | 7.46 | 7.71 | +2.64% | 0.28 | 1.56% |
| 2025-06-23 | 7.29 | 7.54 | 7.24 | 7.51 | +2.99% | 0.28 | 1.56% |
| 2025-06-20 | 7.32 | 7.43 | 7.22 | 7.29 | -0.27% | 0.23 | 1.30% |
| 2025-06-19 | 7.58 | 7.66 | 7.27 | 7.31 | -4.16% | 0.30 | 1.68% |
| 2025-06-18 | 7.69 | 7.70 | 7.55 | 7.63 | -1.16% | 0.23 | 1.25% |
| 2025-06-17 | 7.81 | 7.86 | 7.66 | 7.72 | -1.14% | 0.22 | 1.22% |
| 2025-06-16 | 7.75 | 7.88 | 7.69 | 7.81 | +0.64% | 0.24 | 1.29% |
| 2025-06-13 | 7.86 | 7.89 | 7.70 | 7.76 | -1.51% | 0.26 | 1.43% |
| 2025-06-12 | 7.90 | 7.92 | 7.77 | 7.88 | 0.00% | 0.29 | 1.54% |
| 2025-06-11 | 7.89 | 7.98 | 7.81 | 7.88 | 0.00% | 0.23 | 1.25% |
| 2025-06-10 | 7.96 | 7.98 | 7.77 | 7.88 | -1.00% | 0.35 | 1.87% |
| 2025-06-09 | 7.98 | 7.99 | 7.91 | 7.96 | -0.37% | 0.23 | 1.24% |
| 2025-06-06 | 7.83 | 8.05 | 7.79 | 7.99 | +1.90% | 0.37 | 1.95% |
| 2025-06-05 | 7.96 | 7.98 | 7.76 | 7.84 | -1.37% | 0.30 | 1.59% |
| 2025-06-04 | 7.87 | 7.98 | 7.78 | 7.95 | +1.52% | 0.43 | 2.29% |
| 2025-06-03 | 7.70 | 7.85 | 7.67 | 7.83 | +0.77% | 0.39 | 2.08% |
| 2025-05-30 | 7.77 | 7.87 | 7.66 | 7.77 | -0.13% | 0.38 | 2.04% |
| 2025-05-29 | 7.73 | 7.82 | 7.61 | 7.78 | +0.51% | 0.43 | 2.33% |
| 2025-05-28 | 7.77 | 7.77 | 7.66 | 7.74 | -0.51% | 0.35 | 1.93% |
| 2025-05-27 | 7.60 | 7.78 | 7.50 | 7.78 | +2.35% | 0.51 | 2.79% |