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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 17.99 | 17.99 | 17.45 | 17.82 | -0.34% | 0.91 | 1.82% |
| 2026-04-21 | 18.24 | 18.42 | 17.81 | 17.88 | -1.92% | 1.40 | 2.74% |
| 2026-04-20 | 18.53 | 19.28 | 17.74 | 18.23 | -7.51% | 2.81 | 5.45% |
| 2026-04-17 | 19.48 | 20.03 | 19.29 | 19.71 | +1.18% | 1.15 | 2.08% |
| 2026-04-16 | 19.66 | 19.69 | 19.10 | 19.48 | -1.22% | 1.21 | 2.21% |
| 2026-04-15 | 20.23 | 20.46 | 19.54 | 19.72 | -4.27% | 1.64 | 2.92% |
| 2026-04-14 | 20.21 | 20.87 | 19.94 | 20.60 | +0.88% | 2.02 | 3.50% |
| 2026-04-13 | 21.00 | 21.28 | 19.68 | 20.42 | +0.49% | 2.17 | 3.79% |
| 2026-04-10 | 19.70 | 20.69 | 19.41 | 20.32 | +2.26% | 2.25 | 3.94% |
| 2026-04-09 | 20.09 | 20.39 | 19.52 | 19.87 | -1.10% | 2.01 | 3.60% |
| 2026-04-08 | 19.48 | 20.68 | 19.48 | 20.09 | -3.41% | 3.07 | 5.40% |
| 2026-04-07 | 20.48 | 21.25 | 19.61 | 20.80 | +3.02% | 2.64 | 4.51% |
| 2026-04-03 | 20.90 | 20.98 | 19.82 | 20.19 | -3.90% | 3.08 | 5.43% |
| 2026-04-02 | 20.84 | 21.50 | 20.52 | 21.01 | +0.57% | 5.34 | 8.97% |
| 2026-04-01 | 19.04 | 20.89 | 19.04 | 20.89 | +10.01% | 2.66 | 4.68% |
| 2026-03-31 | 20.20 | 20.25 | 18.97 | 18.99 | -5.99% | 2.35 | 4.29% |
| 2026-03-30 | 20.85 | 20.88 | 20.04 | 20.20 | -4.17% | 2.81 | 4.91% |
| 2026-03-27 | 20.43 | 21.10 | 19.91 | 21.08 | +2.18% | 3.54 | 6.09% |
| 2026-03-26 | 20.20 | 20.75 | 19.55 | 20.63 | +1.43% | 4.14 | 7.28% |
| 2026-03-25 | 19.00 | 20.72 | 18.99 | 20.34 | +3.14% | 4.71 | 8.31% |