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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 7.67 | 7.75 | 7.56 | 7.70 | +0.39% | 0.28 | 1.54% |
| 2025-12-16 | 7.78 | 7.79 | 7.63 | 7.67 | -1.67% | 0.26 | 1.44% |
| 2025-12-15 | 7.67 | 7.85 | 7.62 | 7.80 | +1.17% | 0.30 | 1.64% |
| 2025-12-12 | 7.92 | 8.06 | 7.70 | 7.71 | -2.65% | 0.35 | 1.91% |
| 2025-12-11 | 8.22 | 8.24 | 7.91 | 7.92 | -3.18% | 0.35 | 1.84% |
| 2025-12-10 | 8.30 | 8.37 | 8.17 | 8.18 | -1.56% | 0.28 | 1.44% |
| 2025-12-09 | 8.41 | 8.44 | 8.27 | 8.31 | -1.66% | 0.19 | 0.95% |
| 2025-12-08 | 8.40 | 8.54 | 8.37 | 8.45 | +0.96% | 0.24 | 1.21% |
| 2025-12-05 | 8.18 | 8.43 | 8.12 | 8.37 | +2.07% | 0.29 | 1.47% |
| 2025-12-04 | 8.40 | 8.41 | 8.17 | 8.20 | -2.50% | 0.31 | 1.57% |
| 2025-12-03 | 8.47 | 8.54 | 8.37 | 8.41 | -0.36% | 0.27 | 1.37% |
| 2025-12-02 | 8.46 | 8.51 | 8.26 | 8.44 | 0.00% | 0.30 | 1.53% |
| 2025-12-01 | 8.53 | 8.68 | 8.41 | 8.44 | -0.71% | 0.33 | 1.64% |
| 2025-11-28 | 8.33 | 8.53 | 8.20 | 8.50 | +2.29% | 0.33 | 1.69% |
| 2025-11-27 | 8.25 | 8.35 | 8.14 | 8.31 | +0.73% | 0.29 | 1.47% |
| 2025-11-26 | 8.40 | 8.52 | 8.21 | 8.25 | -1.79% | 0.26 | 1.33% |
| 2025-11-25 | 8.40 | 8.50 | 8.32 | 8.40 | +0.60% | 0.25 | 1.25% |
| 2025-11-24 | 8.28 | 8.46 | 8.21 | 8.35 | +1.95% | 0.50 | 2.56% |
| 2025-11-21 | 8.58 | 8.77 | 8.17 | 8.19 | -5.54% | 0.48 | 2.40% |
| 2025-11-20 | 8.74 | 8.90 | 8.60 | 8.67 | -0.57% | 0.44 | 2.12% |