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 |
|---|---|---|---|---|---|---|---|
| 2025-07-23 | 14.37 | 14.39 | 14.21 | 14.24 | -0.56% | 0.30 | 0.74% |
| 2025-07-22 | 14.37 | 14.43 | 14.22 | 14.32 | -0.35% | 0.30 | 0.73% |
| 2025-07-21 | 14.17 | 14.41 | 14.14 | 14.37 | +1.19% | 0.40 | 0.99% |
| 2025-07-18 | 14.26 | 14.30 | 14.14 | 14.20 | -0.35% | 0.24 | 0.59% |
| 2025-07-17 | 14.24 | 14.31 | 14.16 | 14.25 | +0.07% | 0.27 | 0.67% |
| 2025-07-16 | 14.06 | 14.31 | 14.06 | 14.24 | +0.56% | 0.33 | 0.82% |
| 2025-07-15 | 14.51 | 14.56 | 14.10 | 14.16 | -3.99% | 0.85 | 2.11% |
| 2025-07-14 | 14.47 | 14.84 | 14.47 | 14.74 | +1.51% | 0.36 | 0.86% |
| 2025-07-11 | 14.75 | 14.79 | 14.44 | 14.53 | -1.75% | 0.50 | 1.21% |
| 2025-07-10 | 14.55 | 15.03 | 14.51 | 14.78 | +1.23% | 0.82 | 1.96% |
| 2025-07-09 | 14.63 | 14.75 | 14.51 | 14.61 | -0.07% | 0.30 | 0.73% |
| 2025-07-08 | 14.55 | 14.65 | 14.48 | 14.62 | +0.83% | 0.29 | 0.72% |
| 2025-07-07 | 14.46 | 14.57 | 14.31 | 14.50 | -0.07% | 0.23 | 0.56% |
| 2025-07-04 | 14.62 | 14.71 | 14.46 | 14.51 | -1.02% | 0.37 | 0.90% |
| 2025-07-03 | 14.51 | 14.67 | 14.44 | 14.66 | +0.75% | 0.39 | 0.95% |
| 2025-07-02 | 14.74 | 14.85 | 14.47 | 14.55 | +0.34% | 0.67 | 1.61% |
| 2025-07-01 | 14.59 | 14.75 | 14.43 | 14.50 | -0.62% | 0.44 | 1.08% |
| 2025-06-30 | 14.34 | 14.60 | 14.29 | 14.59 | +1.81% | 0.43 | 1.05% |
| 2025-06-27 | 14.50 | 14.70 | 14.33 | 14.33 | -0.83% | 0.65 | 1.59% |
| 2025-06-26 | 14.52 | 14.72 | 14.43 | 14.45 | -1.56% | 0.67 | 1.63% |