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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 8.18 | 8.21 | 8.01 | 8.06 | -1.23% | 0.31 | 1.62% |
| 2026-01-15 | 8.05 | 8.20 | 8.05 | 8.16 | +0.37% | 0.26 | 1.36% |
| 2026-01-14 | 8.20 | 8.28 | 7.98 | 8.13 | -0.85% | 0.38 | 1.95% |
| 2026-01-13 | 8.21 | 8.29 | 8.10 | 8.20 | -0.12% | 0.38 | 1.94% |
| 2026-01-12 | 8.16 | 8.24 | 8.10 | 8.21 | +0.98% | 0.30 | 1.55% |
| 2026-01-09 | 8.14 | 8.20 | 8.08 | 8.13 | -0.12% | 0.31 | 1.62% |
| 2026-01-08 | 8.03 | 8.18 | 7.97 | 8.14 | +1.37% | 0.36 | 1.91% |
| 2026-01-07 | 8.08 | 8.11 | 8.01 | 8.03 | -0.50% | 0.34 | 1.79% |
| 2026-01-06 | 8.05 | 8.16 | 8.02 | 8.07 | +0.37% | 0.36 | 1.91% |
| 2026-01-05 | 8.06 | 8.17 | 8.03 | 8.04 | -0.25% | 0.33 | 1.71% |
| 2025-12-31 | 8.01 | 8.07 | 7.83 | 8.06 | +0.37% | 0.21 | 1.13% |
| 2025-12-30 | 8.04 | 8.12 | 7.97 | 8.03 | -0.12% | 0.25 | 1.31% |
| 2025-12-29 | 8.10 | 8.14 | 7.98 | 8.04 | -0.49% | 0.19 | 1.01% |
| 2025-12-26 | 8.13 | 8.24 | 8.02 | 8.08 | -0.98% | 0.22 | 1.14% |
| 2025-12-25 | 8.10 | 8.20 | 8.06 | 8.16 | +0.87% | 0.20 | 1.06% |
| 2025-12-24 | 8.05 | 8.15 | 8.04 | 8.09 | +0.37% | 0.19 | 0.98% |
| 2025-12-23 | 8.12 | 8.17 | 8.00 | 8.06 | -0.49% | 0.22 | 1.15% |
| 2025-12-22 | 8.19 | 8.27 | 8.06 | 8.10 | -0.25% | 0.28 | 1.45% |
| 2025-12-19 | 7.92 | 8.14 | 7.86 | 8.12 | +2.65% | 0.28 | 1.50% |
| 2025-12-18 | 7.66 | 7.95 | 7.61 | 7.91 | +2.73% | 0.28 | 1.51% |