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 |
|---|---|---|---|---|---|---|---|
| 2026-02-24 | 16.45 | 17.86 | 16.45 | 17.86 | +9.98% | 1.20 | 2.41% |
| 2026-02-13 | 16.45 | 16.57 | 16.21 | 16.24 | -2.52% | 0.68 | 1.48% |
| 2026-02-12 | 16.40 | 17.49 | 16.34 | 16.66 | +2.27% | 1.44 | 3.02% |
| 2026-02-11 | 16.11 | 16.40 | 15.99 | 16.29 | +1.12% | 0.49 | 1.07% |
| 2026-02-10 | 16.42 | 16.45 | 16.11 | 16.11 | -1.17% | 0.48 | 1.05% |
| 2026-02-09 | 16.15 | 16.36 | 15.98 | 16.30 | +1.18% | 0.60 | 1.31% |
| 2026-02-06 | 15.90 | 16.23 | 15.60 | 16.11 | +0.75% | 0.55 | 1.21% |
| 2026-02-05 | 16.15 | 16.33 | 15.95 | 15.99 | -1.96% | 0.51 | 1.12% |
| 2026-02-04 | 16.33 | 16.55 | 16.08 | 16.31 | +0.61% | 0.66 | 1.44% |
| 2026-02-03 | 16.21 | 16.28 | 15.93 | 16.21 | -0.06% | 0.78 | 1.72% |
| 2026-02-02 | 16.15 | 16.55 | 15.85 | 16.22 | -1.27% | 1.43 | 3.12% |
| 2026-01-30 | 17.03 | 17.03 | 15.95 | 16.43 | -4.46% | 2.15 | 4.64% |
| 2026-01-29 | 16.86 | 17.50 | 16.57 | 17.20 | +0.76% | 2.73 | 5.68% |
| 2026-01-28 | 16.88 | 17.27 | 16.69 | 17.07 | +0.77% | 2.38 | 4.94% |
| 2026-01-27 | 16.42 | 17.06 | 16.35 | 16.94 | +1.92% | 1.42 | 3.00% |
| 2026-01-26 | 16.53 | 16.94 | 16.33 | 16.62 | +1.34% | 1.79 | 3.83% |
| 2026-01-23 | 16.41 | 16.63 | 16.28 | 16.40 | -0.90% | 1.33 | 2.88% |
| 2026-01-22 | 15.72 | 17.13 | 15.66 | 16.55 | +5.26% | 2.58 | 5.54% |
| 2026-01-21 | 15.32 | 15.75 | 15.20 | 15.72 | +2.60% | 0.86 | 1.97% |
| 2026-01-20 | 15.22 | 15.43 | 15.04 | 15.32 | +1.19% | 0.88 | 2.05% |