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 |
|---|---|---|---|---|---|---|---|
| 2025-05-26 | 7.56 | 7.64 | 7.52 | 7.60 | +1.06% | 0.30 | 1.67% |
| 2025-05-23 | 7.66 | 7.72 | 7.51 | 7.52 | -1.94% | 0.51 | 2.82% |
| 2025-05-22 | 7.79 | 7.92 | 7.63 | 7.67 | -1.53% | 0.55 | 2.96% |
| 2025-05-21 | 7.81 | 7.85 | 7.69 | 7.79 | -0.38% | 0.62 | 3.37% |
| 2025-05-20 | 7.78 | 7.89 | 7.75 | 7.82 | +0.64% | 0.83 | 4.45% |
| 2025-05-19 | 7.65 | 7.79 | 7.63 | 7.77 | +0.13% | 1.02 | 5.55% |
| 2025-05-16 | 8.02 | 8.04 | 7.66 | 7.76 | -3.69% | 1.83 | 9.91% |
| 2025-05-15 | 7.36 | 8.06 | 7.26 | 8.06 | +10.03% | 1.28 | 6.87% |
| 2025-05-14 | 7.33 | 7.36 | 7.26 | 7.32 | -0.27% | 0.21 | 1.19% |
| 2025-05-13 | 7.42 | 7.44 | 7.30 | 7.34 | -0.40% | 0.23 | 1.31% |
| 2025-05-12 | 7.46 | 7.58 | 7.36 | 7.37 | -1.07% | 0.27 | 1.52% |
| 2025-05-09 | 7.48 | 7.54 | 7.40 | 7.45 | -0.27% | 0.25 | 1.44% |
| 2025-05-08 | 7.42 | 7.48 | 7.34 | 7.47 | +0.67% | 0.32 | 1.82% |
| 2025-05-07 | 7.43 | 7.47 | 7.34 | 7.42 | +0.81% | 0.35 | 1.96% |
| 2025-05-06 | 7.30 | 7.39 | 7.25 | 7.36 | +2.63% | 0.36 | 2.04% |