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 |
|---|---|---|---|---|---|---|---|
| 2026-03-24 | 19.46 | 20.28 | 18.91 | 19.72 | -0.15% | 5.74 | 10.38% |
| 2026-03-23 | 17.30 | 19.75 | 17.30 | 19.75 | +10.03% | 4.14 | 7.74% |
| 2026-03-20 | 17.37 | 18.25 | 17.17 | 17.95 | +2.45% | 2.46 | 4.93% |
| 2026-03-19 | 17.95 | 17.95 | 17.23 | 17.52 | -0.45% | 2.05 | 4.15% |
| 2026-03-18 | 17.11 | 17.94 | 16.80 | 17.60 | +2.74% | 1.90 | 3.85% |
| 2026-03-17 | 17.50 | 17.54 | 16.97 | 17.13 | -2.11% | 1.97 | 4.06% |
| 2026-03-16 | 17.68 | 18.35 | 17.43 | 17.50 | -1.13% | 1.62 | 3.23% |
| 2026-03-13 | 18.05 | 18.56 | 17.66 | 17.70 | -0.67% | 1.82 | 3.57% |
| 2026-03-12 | 18.50 | 18.56 | 17.82 | 17.82 | -2.62% | 2.12 | 4.16% |
| 2026-03-11 | 18.81 | 18.85 | 17.95 | 18.30 | -1.93% | 2.71 | 5.29% |
| 2026-03-10 | 17.35 | 19.08 | 17.35 | 18.66 | -3.22% | 4.12 | 7.95% |
| 2026-03-09 | 21.23 | 21.60 | 19.10 | 19.28 | -4.03% | 6.18 | 10.73% |
| 2026-03-06 | 19.45 | 20.39 | 19.45 | 20.09 | +2.29% | 4.13 | 7.33% |
| 2026-03-05 | 18.94 | 21.13 | 18.15 | 19.64 | +0.05% | 5.65 | 10.33% |
| 2026-03-04 | 20.50 | 20.61 | 19.61 | 19.63 | -9.91% | 6.24 | 11.14% |
| 2026-03-03 | 20.50 | 21.79 | 20.40 | 21.79 | +9.99% | 9.24 | 15.29% |
| 2026-03-02 | 18.89 | 19.81 | 18.50 | 19.81 | +9.99% | 4.93 | 9.09% |
| 2026-02-27 | 17.80 | 18.61 | 17.77 | 18.01 | +0.84% | 2.10 | 4.10% |
| 2026-02-26 | 17.62 | 17.96 | 17.49 | 17.86 | +0.79% | 1.63 | 3.26% |
| 2026-02-25 | 17.66 | 17.99 | 17.41 | 17.72 | -0.78% | 2.54 | 5.09% |