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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 8.96 | 8.96 | 8.64 | 8.72 | -2.02% | 0.33 | 1.60% |
| 2025-11-18 | 9.03 | 9.03 | 8.76 | 8.90 | -0.89% | 0.30 | 1.43% |
| 2025-11-17 | 8.94 | 9.02 | 8.88 | 8.98 | +0.56% | 0.23 | 1.11% |
| 2025-11-14 | 8.88 | 9.03 | 8.81 | 8.93 | +0.56% | 0.31 | 1.45% |
| 2025-11-13 | 8.87 | 8.92 | 8.73 | 8.88 | +0.57% | 0.25 | 1.17% |
| 2025-11-12 | 8.88 | 8.97 | 8.77 | 8.83 | -0.56% | 0.28 | 1.35% |
| 2025-11-11 | 8.78 | 8.88 | 8.72 | 8.88 | +1.14% | 0.25 | 1.22% |
| 2025-11-10 | 8.79 | 8.80 | 8.69 | 8.78 | +0.80% | 0.19 | 0.92% |
| 2025-11-07 | 8.75 | 8.79 | 8.65 | 8.71 | +0.11% | 0.25 | 1.23% |
| 2025-11-06 | 8.72 | 8.77 | 8.58 | 8.70 | -0.11% | 0.30 | 1.45% |
| 2025-11-05 | 8.51 | 8.75 | 8.41 | 8.71 | +1.40% | 0.34 | 1.66% |
| 2025-11-04 | 8.52 | 8.59 | 8.47 | 8.59 | +0.82% | 0.25 | 1.23% |
| 2025-11-03 | 8.58 | 8.62 | 8.45 | 8.52 | +0.83% | 0.33 | 1.65% |
| 2025-10-31 | 8.33 | 8.48 | 8.28 | 8.45 | +1.68% | 0.28 | 1.41% |
| 2025-10-30 | 8.40 | 8.42 | 8.29 | 8.31 | -0.84% | 0.21 | 1.05% |
| 2025-10-29 | 8.50 | 8.51 | 8.29 | 8.38 | -1.41% | 0.20 | 1.02% |
| 2025-10-28 | 8.48 | 8.53 | 8.40 | 8.50 | +0.47% | 0.24 | 1.19% |
| 2025-10-27 | 8.45 | 8.49 | 8.36 | 8.46 | +0.36% | 0.24 | 1.21% |
| 2025-10-24 | 8.44 | 8.51 | 8.36 | 8.43 | 0.00% | 0.29 | 1.47% |
| 2025-10-23 | 8.47 | 8.47 | 8.29 | 8.43 | +0.36% | 0.30 | 1.52% |