博迈科 sh.603727
16.15
-7.40%
2026-05-25
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-25 | 17.44 | 18.00 | 15.99 | 16.15 | -7.40% | 1.45 | 3.10% |
| 2026-05-22 | 18.17 | 18.23 | 17.13 | 17.44 | -4.33% | 1.29 | 2.61% |
| 2026-05-21 | 18.32 | 18.88 | 18.04 | 18.23 | -3.19% | 1.38 | 2.64% |
| 2026-05-20 | 19.01 | 19.48 | 18.51 | 18.83 | -0.21% | 2.33 | 4.34% |
| 2026-05-19 | 16.98 | 18.87 | 16.98 | 18.87 | +10.03% | 1.25 | 2.42% |
| 2026-05-18 | 16.99 | 17.26 | 16.54 | 17.15 | +1.60% | 0.72 | 1.51% |
| 2026-05-15 | 16.78 | 17.22 | 16.73 | 16.88 | +0.78% | 0.61 | 1.28% |
| 2026-05-14 | 17.14 | 17.15 | 16.70 | 16.75 | -2.28% | 0.56 | 1.18% |
| 2026-05-13 | 17.21 | 17.47 | 17.10 | 17.14 | -0.41% | 0.53 | 1.10% |
| 2026-05-12 | 17.67 | 17.67 | 17.15 | 17.21 | -2.22% | 0.58 | 1.20% |
| 2026-05-11 | 18.10 | 18.13 | 17.58 | 17.60 | -1.95% | 0.78 | 1.55% |
| 2026-05-08 | 17.92 | 18.10 | 17.65 | 17.95 | +0.84% | 0.54 | 1.07% |
| 2026-05-07 | 18.09 | 18.24 | 17.75 | 17.95 | -0.72% | 0.68 | 1.35% |
| 2026-05-06 | 18.73 | 18.84 | 17.90 | 18.08 | -4.08% | 1.09 | 2.14% |
| 2026-04-30 | 19.40 | 19.41 | 18.56 | 18.85 | -0.21% | 0.69 | 1.30% |
| 2026-04-29 | 18.60 | 19.77 | 18.41 | 18.89 | +2.66% | 1.49 | 2.76% |
| 2026-04-28 | 18.30 | 18.52 | 18.05 | 18.40 | +0.77% | 0.61 | 1.17% |
| 2026-04-27 | 17.96 | 18.30 | 17.76 | 18.26 | +1.73% | 0.65 | 1.27% |
| 2026-04-24 | 17.89 | 18.35 | 17.38 | 17.95 | -0.55% | 1.00 | 1.98% |
| 2026-04-23 | 17.88 | 18.22 | 17.63 | 18.05 | +1.29% | 1.00 | 1.96% |