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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 13.51 | 13.84 | 13.51 | 13.65 | +0.81% | 0.44 | 1.12% |
| 2025-12-17 | 13.66 | 13.73 | 13.36 | 13.54 | -0.88% | 0.45 | 1.19% |
| 2025-12-16 | 13.94 | 14.03 | 13.61 | 13.66 | -2.70% | 0.57 | 1.47% |
| 2025-12-15 | 14.21 | 14.38 | 13.98 | 14.04 | -1.40% | 0.39 | 0.98% |
| 2025-12-12 | 14.40 | 14.55 | 14.22 | 14.24 | -1.11% | 0.48 | 1.18% |
| 2025-12-11 | 14.73 | 14.76 | 14.37 | 14.40 | -2.43% | 0.42 | 1.03% |
| 2025-12-10 | 14.95 | 14.95 | 14.68 | 14.75 | -0.87% | 0.43 | 1.03% |
| 2025-12-09 | 15.13 | 15.26 | 14.82 | 14.88 | -2.67% | 0.72 | 1.70% |
| 2025-12-08 | 15.23 | 15.40 | 15.16 | 15.29 | +0.26% | 0.52 | 1.22% |
| 2025-12-05 | 15.13 | 15.34 | 14.98 | 15.25 | +0.39% | 0.53 | 1.24% |
| 2025-12-04 | 15.46 | 15.55 | 15.14 | 15.19 | -1.87% | 0.65 | 1.50% |
| 2025-12-03 | 15.22 | 15.60 | 15.13 | 15.48 | +1.17% | 0.81 | 1.86% |
| 2025-12-02 | 15.59 | 15.61 | 15.15 | 15.30 | -2.17% | 0.94 | 2.18% |
| 2025-12-01 | 15.46 | 15.83 | 15.39 | 15.64 | +2.15% | 1.74 | 3.95% |
| 2025-11-28 | 15.22 | 15.63 | 15.05 | 15.31 | +1.05% | 1.30 | 3.00% |
| 2025-11-27 | 15.30 | 15.40 | 15.07 | 15.15 | -0.65% | 1.00 | 2.33% |
| 2025-11-26 | 15.00 | 15.53 | 15.00 | 15.25 | +1.32% | 1.73 | 4.01% |
| 2025-11-25 | 15.13 | 15.43 | 14.83 | 15.05 | -0.46% | 2.49 | 5.82% |
| 2025-11-24 | 14.06 | 15.12 | 14.02 | 15.12 | +10.01% | 1.83 | 4.41% |
| 2025-11-21 | 14.26 | 14.36 | 13.62 | 13.75 | -4.17% | 0.67 | 1.70% |