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 |
|---|---|---|---|---|---|---|---|
| 2025-06-25 | 14.70 | 14.90 | 14.65 | 14.68 | -0.54% | 0.58 | 1.40% |
| 2025-06-24 | 14.59 | 14.99 | 14.54 | 14.75 | -2.37% | 1.30 | 3.10% |
| 2025-06-23 | 15.20 | 15.43 | 14.96 | 15.11 | +1.34% | 1.03 | 2.40% |
| 2025-06-20 | 15.45 | 15.45 | 14.60 | 14.91 | -4.29% | 1.19 | 2.80% |
| 2025-06-19 | 15.13 | 15.90 | 14.91 | 15.58 | +2.83% | 1.80 | 4.13% |
| 2025-06-18 | 15.53 | 15.66 | 15.10 | 15.15 | -2.19% | 1.07 | 2.48% |
| 2025-06-17 | 15.00 | 15.62 | 14.75 | 15.49 | +2.30% | 1.84 | 4.29% |
| 2025-06-16 | 15.85 | 16.07 | 15.08 | 15.14 | -2.38% | 2.06 | 4.68% |
| 2025-06-13 | 15.15 | 15.52 | 14.92 | 15.51 | +4.78% | 2.06 | 4.75% |
| 2025-06-12 | 14.89 | 15.09 | 14.72 | 14.80 | +0.07% | 0.47 | 1.12% |
| 2025-06-11 | 14.56 | 14.85 | 14.55 | 14.79 | +1.50% | 0.36 | 0.86% |
| 2025-06-10 | 14.68 | 14.83 | 14.41 | 14.58 | -0.88% | 0.42 | 1.02% |
| 2025-06-09 | 14.65 | 14.88 | 14.56 | 14.70 | +0.41% | 0.49 | 1.18% |
| 2025-06-06 | 13.96 | 14.72 | 13.96 | 14.65 | +3.52% | 0.83 | 2.03% |
| 2025-06-05 | 14.23 | 14.34 | 14.10 | 14.15 | -0.42% | 0.26 | 0.65% |
| 2025-06-04 | 14.15 | 14.23 | 14.08 | 14.21 | +0.42% | 0.27 | 0.68% |
| 2025-06-03 | 13.99 | 14.16 | 13.81 | 14.15 | +1.07% | 0.40 | 1.01% |
| 2025-05-30 | 13.98 | 14.23 | 13.95 | 14.00 | -0.85% | 0.36 | 0.92% |
| 2025-05-29 | 14.02 | 14.22 | 13.91 | 14.12 | +0.93% | 0.45 | 1.13% |
| 2025-05-28 | 13.81 | 14.09 | 13.78 | 13.99 | +0.86% | 0.40 | 1.00% |