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 |
|---|---|---|---|---|---|---|---|
| 2025-05-27 | 14.11 | 14.16 | 13.78 | 13.87 | -0.86% | 0.41 | 1.04% |
| 2025-05-26 | 13.89 | 14.26 | 13.62 | 13.99 | +2.41% | 0.71 | 1.80% |
| 2025-05-23 | 13.67 | 13.92 | 13.44 | 13.66 | +0.29% | 0.65 | 1.66% |
| 2025-05-22 | 13.59 | 13.94 | 13.49 | 13.62 | -0.14% | 0.71 | 1.81% |
| 2025-05-21 | 13.39 | 13.66 | 13.39 | 13.64 | +1.60% | 0.48 | 1.22% |
| 2025-05-20 | 13.33 | 13.45 | 13.21 | 13.42 | +0.81% | 0.41 | 1.07% |
| 2025-05-19 | 13.00 | 13.47 | 12.92 | 13.31 | +3.03% | 0.58 | 1.53% |
| 2025-05-16 | 12.80 | 12.95 | 12.72 | 12.92 | +0.99% | 0.26 | 0.71% |
| 2025-05-15 | 12.92 | 12.93 | 12.73 | 12.80 | -0.98% | 0.24 | 0.65% |
| 2025-05-14 | 12.95 | 13.00 | 12.76 | 12.92 | -0.23% | 0.32 | 0.85% |
| 2025-05-13 | 13.17 | 13.17 | 12.94 | 12.95 | -0.60% | 0.26 | 0.68% |
| 2025-05-12 | 12.94 | 13.12 | 12.90 | 13.03 | +0.99% | 0.32 | 0.86% |
| 2025-05-09 | 13.02 | 13.14 | 12.76 | 12.90 | -0.90% | 0.30 | 0.80% |
| 2025-05-08 | 12.69 | 13.09 | 12.69 | 13.02 | +1.76% | 0.36 | 0.96% |
| 2025-05-07 | 12.76 | 12.88 | 12.66 | 12.80 | +1.24% | 0.42 | 1.14% |
| 2025-05-06 | 12.61 | 12.75 | 12.56 | 12.64 | +0.47% | 0.46 | 1.25% |