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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 8.33 | 8.33 | 8.21 | 8.31 | +0.24% | 0.24 | 1.23% |
| 2025-09-15 | 8.22 | 8.33 | 8.16 | 8.29 | +0.73% | 0.29 | 1.49% |
| 2025-09-12 | 8.30 | 8.30 | 8.14 | 8.23 | -0.48% | 0.35 | 1.80% |
| 2025-09-11 | 8.27 | 8.28 | 8.10 | 8.27 | +0.24% | 0.33 | 1.71% |
| 2025-09-10 | 8.25 | 8.31 | 8.18 | 8.25 | +0.36% | 0.29 | 1.49% |
| 2025-09-09 | 8.18 | 8.28 | 8.12 | 8.22 | +0.24% | 0.33 | 1.71% |
| 2025-09-08 | 7.98 | 8.20 | 7.87 | 8.20 | +2.76% | 0.39 | 2.05% |
| 2025-09-05 | 7.92 | 8.01 | 7.75 | 7.98 | +0.63% | 0.35 | 1.85% |
| 2025-09-04 | 7.80 | 8.06 | 7.75 | 7.93 | +1.67% | 0.35 | 1.85% |
| 2025-09-03 | 8.10 | 8.15 | 7.73 | 7.80 | -3.35% | 0.35 | 1.86% |
| 2025-09-02 | 7.99 | 8.11 | 7.73 | 8.07 | +0.75% | 0.50 | 2.70% |
| 2025-09-01 | 7.88 | 8.13 | 7.84 | 8.01 | +1.65% | 0.38 | 2.00% |
| 2025-08-29 | 7.93 | 8.06 | 7.82 | 7.88 | -0.25% | 0.41 | 2.17% |
| 2025-08-28 | 8.09 | 8.29 | 7.66 | 7.90 | -2.35% | 0.77 | 4.09% |
| 2025-08-27 | 8.40 | 8.50 | 8.08 | 8.09 | -4.94% | 1.07 | 5.44% |
| 2025-08-26 | 8.37 | 9.20 | 8.03 | 8.51 | +1.79% | 1.36 | 6.63% |
| 2025-08-25 | 8.46 | 8.49 | 8.33 | 8.36 | -0.12% | 0.31 | 1.56% |
| 2025-08-22 | 8.50 | 8.50 | 8.25 | 8.37 | -1.18% | 0.33 | 1.65% |
| 2025-08-21 | 8.44 | 8.54 | 8.40 | 8.47 | +0.36% | 0.23 | 1.14% |
| 2025-08-20 | 8.36 | 8.44 | 8.30 | 8.44 | +0.36% | 0.25 | 1.25% |