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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 8.93 | 9.03 | 8.81 | 8.89 | -0.22% | 0.24 | 1.15% |
| 2026-02-12 | 9.08 | 9.08 | 8.76 | 8.91 | -1.66% | 0.43 | 2.01% |
| 2026-02-11 | 9.03 | 9.18 | 8.96 | 9.06 | +0.67% | 0.40 | 1.86% |
| 2026-02-10 | 9.13 | 9.13 | 8.99 | 9.00 | -1.21% | 0.43 | 2.02% |
| 2026-02-09 | 9.02 | 9.11 | 8.90 | 9.11 | +2.82% | 0.62 | 2.92% |
| 2026-02-06 | 8.83 | 9.04 | 8.75 | 8.86 | 0.00% | 0.65 | 3.08% |
| 2026-02-05 | 8.75 | 8.91 | 8.66 | 8.86 | +1.26% | 0.69 | 3.32% |
| 2026-02-04 | 8.62 | 8.78 | 8.54 | 8.75 | +1.98% | 0.65 | 3.16% |
| 2026-02-03 | 8.54 | 8.74 | 8.48 | 8.58 | +0.94% | 0.57 | 2.82% |
| 2026-02-02 | 8.60 | 8.71 | 8.46 | 8.50 | -1.28% | 0.65 | 3.22% |
| 2026-01-30 | 8.30 | 8.63 | 8.30 | 8.61 | +3.36% | 0.69 | 3.47% |
| 2026-01-29 | 8.35 | 8.49 | 8.26 | 8.33 | -0.60% | 0.43 | 2.17% |
| 2026-01-28 | 8.42 | 8.45 | 8.30 | 8.38 | -0.48% | 0.30 | 1.50% |
| 2026-01-27 | 8.50 | 8.50 | 8.23 | 8.42 | -0.94% | 0.32 | 1.60% |
| 2026-01-26 | 8.52 | 8.59 | 8.41 | 8.50 | -0.23% | 0.36 | 1.80% |
| 2026-01-23 | 8.51 | 8.59 | 8.43 | 8.52 | +0.24% | 0.29 | 1.45% |
| 2026-01-22 | 8.40 | 8.52 | 8.33 | 8.50 | +1.55% | 0.24 | 1.21% |
| 2026-01-21 | 8.26 | 8.42 | 8.23 | 8.37 | +0.60% | 0.27 | 1.37% |
| 2026-01-20 | 8.33 | 8.40 | 8.25 | 8.32 | +0.36% | 0.28 | 1.42% |
| 2026-01-19 | 8.04 | 8.29 | 8.00 | 8.29 | +2.85% | 0.35 | 1.82% |