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 |
|---|---|---|---|---|---|---|---|
| 2026-01-19 | 14.80 | 15.26 | 14.80 | 15.14 | +1.54% | 0.89 | 2.08% |
| 2026-01-16 | 15.28 | 15.28 | 14.84 | 14.91 | -2.48% | 0.70 | 1.64% |
| 2026-01-15 | 15.05 | 15.38 | 14.92 | 15.29 | +0.52% | 0.87 | 2.02% |
| 2026-01-14 | 15.19 | 15.59 | 15.07 | 15.21 | -0.13% | 1.40 | 3.24% |
| 2026-01-13 | 15.04 | 15.55 | 14.98 | 15.23 | +2.00% | 1.12 | 2.59% |
| 2026-01-12 | 14.96 | 15.05 | 14.71 | 14.93 | -0.13% | 1.18 | 2.81% |
| 2026-01-09 | 15.10 | 15.40 | 14.84 | 14.95 | +0.94% | 0.99 | 2.35% |
| 2026-01-08 | 14.16 | 14.90 | 14.16 | 14.81 | +0.88% | 0.91 | 2.22% |
| 2026-01-07 | 14.39 | 15.17 | 14.23 | 14.68 | +1.45% | 1.26 | 3.03% |
| 2026-01-06 | 14.35 | 14.81 | 14.30 | 14.48 | +0.90% | 0.67 | 1.64% |
| 2026-01-05 | 14.31 | 14.54 | 14.02 | 14.35 | +2.93% | 0.87 | 2.14% |
| 2025-12-31 | 13.81 | 13.96 | 13.79 | 13.94 | +0.72% | 0.25 | 0.65% |
| 2025-12-30 | 13.99 | 14.01 | 13.80 | 13.84 | -1.14% | 0.44 | 1.12% |
| 2025-12-29 | 13.92 | 14.05 | 13.88 | 14.00 | +0.79% | 0.26 | 0.66% |
| 2025-12-26 | 13.87 | 14.04 | 13.84 | 13.89 | -0.43% | 0.28 | 0.70% |
| 2025-12-25 | 13.96 | 13.98 | 13.78 | 13.95 | +0.07% | 0.29 | 0.74% |
| 2025-12-24 | 13.83 | 13.95 | 13.72 | 13.94 | +0.72% | 0.29 | 0.74% |
| 2025-12-23 | 13.82 | 14.14 | 13.79 | 13.84 | +0.43% | 0.38 | 0.98% |
| 2025-12-22 | 13.78 | 13.96 | 13.71 | 13.78 | 0.00% | 0.39 | 0.99% |
| 2025-12-19 | 13.80 | 13.80 | 13.63 | 13.78 | +0.95% | 0.32 | 0.82% |