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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 14.48 | 14.99 | 14.47 | 14.82 | +1.99% | 0.73 | 1.75% |
| 2025-08-19 | 14.56 | 14.59 | 14.37 | 14.54 | 0.00% | 0.40 | 0.98% |
| 2025-08-18 | 14.55 | 14.63 | 14.40 | 14.54 | +0.07% | 0.60 | 1.46% |
| 2025-08-15 | 14.64 | 14.88 | 14.44 | 14.53 | -0.61% | 0.73 | 1.77% |
| 2025-08-14 | 14.21 | 14.91 | 14.07 | 14.62 | +3.38% | 1.24 | 3.04% |
| 2025-08-13 | 14.26 | 14.30 | 14.07 | 14.14 | -0.63% | 0.35 | 0.88% |
| 2025-08-12 | 14.35 | 14.36 | 14.20 | 14.23 | -0.77% | 0.27 | 0.66% |
| 2025-08-11 | 14.31 | 14.39 | 14.21 | 14.34 | +0.42% | 0.35 | 0.86% |
| 2025-08-08 | 14.11 | 14.30 | 14.11 | 14.28 | +0.77% | 0.27 | 0.67% |
| 2025-08-07 | 14.19 | 14.24 | 14.12 | 14.17 | -0.07% | 0.27 | 0.67% |
| 2025-08-06 | 14.18 | 14.20 | 14.05 | 14.18 | +0.42% | 0.28 | 0.71% |
| 2025-08-05 | 14.02 | 14.24 | 13.98 | 14.12 | +1.14% | 0.48 | 1.19% |
| 2025-08-04 | 13.78 | 13.99 | 13.67 | 13.96 | +1.23% | 0.37 | 0.95% |
| 2025-08-01 | 13.68 | 13.81 | 13.66 | 13.79 | +1.02% | 0.29 | 0.75% |
| 2025-07-31 | 13.91 | 13.92 | 13.65 | 13.65 | -2.28% | 0.58 | 1.50% |
| 2025-07-30 | 13.92 | 14.04 | 13.76 | 13.97 | +0.94% | 0.39 | 1.00% |
| 2025-07-29 | 14.12 | 14.17 | 13.71 | 13.84 | -1.56% | 0.60 | 1.54% |
| 2025-07-28 | 14.31 | 14.39 | 14.02 | 14.06 | -1.74% | 0.58 | 1.44% |
| 2025-07-25 | 14.27 | 14.56 | 14.20 | 14.31 | +0.56% | 0.51 | 1.25% |
| 2025-07-24 | 14.23 | 14.34 | 14.19 | 14.23 | -0.07% | 0.33 | 0.81% |