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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 7.86 | 7.88 | 7.31 | 7.38 | -7.17% | 0.65 | 3.63% |
| 2026-03-20 | 8.41 | 8.43 | 7.88 | 7.95 | -5.02% | 0.56 | 2.91% |
| 2026-03-19 | 8.62 | 8.69 | 8.34 | 8.37 | -3.46% | 0.43 | 2.12% |
| 2026-03-18 | 8.59 | 8.72 | 8.41 | 8.67 | +1.17% | 0.37 | 1.85% |
| 2026-03-17 | 8.83 | 8.85 | 8.54 | 8.57 | -2.61% | 0.34 | 1.65% |
| 2026-03-16 | 8.76 | 8.96 | 8.71 | 8.80 | +0.57% | 0.44 | 2.10% |
| 2026-03-13 | 8.68 | 8.94 | 8.65 | 8.75 | +0.11% | 0.46 | 2.19% |
| 2026-03-12 | 8.87 | 8.87 | 8.70 | 8.74 | -0.91% | 0.35 | 1.69% |
| 2026-03-11 | 8.88 | 9.03 | 8.76 | 8.82 | -0.23% | 0.39 | 1.88% |
| 2026-03-10 | 8.83 | 8.86 | 8.71 | 8.84 | +1.96% | 0.41 | 1.99% |
| 2026-03-09 | 8.73 | 8.77 | 8.50 | 8.67 | -0.69% | 0.51 | 2.50% |
| 2026-03-06 | 8.30 | 8.75 | 8.28 | 8.73 | +4.80% | 0.57 | 2.83% |
| 2026-03-05 | 8.41 | 8.52 | 8.28 | 8.33 | 0.00% | 0.45 | 2.28% |
| 2026-03-04 | 8.30 | 8.46 | 8.26 | 8.33 | -0.83% | 0.46 | 2.32% |
| 2026-03-03 | 8.61 | 8.71 | 8.38 | 8.40 | -1.87% | 0.51 | 2.53% |
| 2026-03-02 | 8.77 | 8.80 | 8.43 | 8.56 | -3.17% | 0.57 | 2.81% |
| 2026-02-27 | 8.81 | 8.87 | 8.71 | 8.84 | +0.11% | 0.62 | 2.97% |
| 2026-02-26 | 9.05 | 9.14 | 8.79 | 8.83 | -0.67% | 0.73 | 3.47% |
| 2026-02-25 | 8.84 | 9.10 | 8.78 | 8.89 | +0.57% | 1.37 | 6.51% |
| 2026-02-24 | 8.98 | 9.78 | 8.79 | 8.84 | -0.56% | 1.90 | 8.80% |