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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 8.01 | 8.15 | 7.98 | 8.09 | +0.37% | 0.35 | 1.83% |
| 2026-04-20 | 7.97 | 8.09 | 7.85 | 8.06 | +1.13% | 0.25 | 1.33% |
| 2026-04-17 | 8.04 | 8.12 | 7.89 | 7.97 | -1.24% | 0.29 | 1.54% |
| 2026-04-16 | 7.82 | 8.13 | 7.76 | 8.07 | +3.59% | 0.35 | 1.87% |
| 2026-04-15 | 7.86 | 7.91 | 7.76 | 7.79 | -0.89% | 0.31 | 1.70% |
| 2026-04-14 | 7.98 | 7.98 | 7.72 | 7.86 | -0.63% | 0.36 | 1.96% |
| 2026-04-13 | 7.97 | 8.00 | 7.80 | 7.91 | -0.38% | 0.30 | 1.63% |
| 2026-04-10 | 7.98 | 8.09 | 7.87 | 7.94 | +0.13% | 0.30 | 1.59% |
| 2026-04-09 | 8.15 | 8.15 | 7.86 | 7.93 | -2.70% | 0.27 | 1.42% |
| 2026-04-08 | 8.15 | 8.19 | 8.00 | 8.15 | +2.77% | 0.41 | 2.16% |
| 2026-04-07 | 7.64 | 7.97 | 7.53 | 7.93 | +4.34% | 0.53 | 2.85% |
| 2026-04-03 | 8.08 | 8.08 | 7.60 | 7.60 | -5.82% | 0.50 | 2.75% |
| 2026-04-02 | 8.15 | 8.25 | 7.92 | 8.07 | -0.86% | 0.49 | 2.56% |
| 2026-04-01 | 8.18 | 8.22 | 8.01 | 8.14 | +1.12% | 0.38 | 1.98% |
| 2026-03-31 | 8.23 | 8.32 | 8.00 | 8.05 | -1.95% | 0.35 | 1.83% |
| 2026-03-30 | 7.98 | 8.21 | 7.86 | 8.21 | +1.99% | 0.40 | 2.09% |
| 2026-03-27 | 7.95 | 8.10 | 7.80 | 8.05 | +1.26% | 0.31 | 1.65% |
| 2026-03-26 | 8.08 | 8.18 | 7.86 | 7.95 | -1.61% | 0.34 | 1.78% |
| 2026-03-25 | 7.90 | 8.10 | 7.88 | 8.08 | +2.67% | 0.52 | 2.77% |
| 2026-03-24 | 7.65 | 7.87 | 7.40 | 7.87 | +6.64% | 0.64 | 3.52% |