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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 8.37 | 8.45 | 8.35 | 8.40 | +0.48% | 0.29 | 1.46% |
| 2025-10-21 | 8.28 | 8.39 | 8.18 | 8.36 | +1.33% | 0.29 | 1.47% |
| 2025-10-20 | 8.20 | 8.27 | 8.14 | 8.25 | +1.10% | 0.24 | 1.26% |
| 2025-10-17 | 8.16 | 8.27 | 8.10 | 8.16 | 0.00% | 0.24 | 1.24% |
| 2025-10-16 | 8.25 | 8.27 | 8.12 | 8.16 | -0.85% | 0.25 | 1.31% |
| 2025-10-15 | 8.21 | 8.28 | 8.13 | 8.23 | +0.12% | 0.24 | 1.22% |
| 2025-10-14 | 8.15 | 8.22 | 8.12 | 8.22 | +0.86% | 0.25 | 1.28% |
| 2025-10-13 | 7.97 | 8.18 | 7.71 | 8.15 | -0.49% | 0.34 | 1.79% |
| 2025-10-10 | 8.05 | 8.30 | 7.96 | 8.19 | +1.36% | 0.27 | 1.37% |
| 2025-10-09 | 8.01 | 8.10 | 7.86 | 8.08 | +0.87% | 0.25 | 1.33% |
| 2025-09-30 | 8.08 | 8.09 | 7.96 | 8.01 | -0.25% | 0.17 | 0.90% |
| 2025-09-29 | 7.93 | 8.03 | 7.68 | 8.03 | +1.65% | 0.23 | 1.24% |
| 2025-09-26 | 7.85 | 7.98 | 7.70 | 7.90 | +0.89% | 0.21 | 1.14% |
| 2025-09-25 | 7.91 | 7.97 | 7.76 | 7.83 | -0.89% | 0.20 | 1.09% |
| 2025-09-24 | 7.74 | 7.93 | 7.67 | 7.90 | +1.94% | 0.30 | 1.60% |
| 2025-09-23 | 7.90 | 7.90 | 7.40 | 7.75 | -1.90% | 0.40 | 2.21% |
| 2025-09-22 | 8.04 | 8.05 | 7.82 | 7.90 | -1.99% | 0.21 | 1.10% |
| 2025-09-19 | 8.11 | 8.15 | 8.00 | 8.06 | -0.49% | 0.31 | 1.61% |
| 2025-09-18 | 8.28 | 8.28 | 8.03 | 8.10 | -1.82% | 0.30 | 1.58% |
| 2025-09-17 | 8.35 | 8.35 | 8.21 | 8.25 | -0.72% | 0.28 | 1.45% |