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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 14.50 | 14.66 | 14.24 | 14.35 | -1.51% | 0.64 | 1.58% |
| 2025-11-19 | 14.50 | 14.92 | 14.40 | 14.57 | +0.90% | 0.84 | 2.04% |
| 2025-11-18 | 14.62 | 14.62 | 14.36 | 14.44 | -0.89% | 0.35 | 0.85% |
| 2025-11-17 | 14.61 | 14.70 | 14.41 | 14.57 | -0.27% | 0.42 | 1.02% |
| 2025-11-14 | 14.45 | 14.70 | 14.26 | 14.61 | +0.76% | 0.62 | 1.50% |
| 2025-11-13 | 14.36 | 14.55 | 14.10 | 14.50 | +0.41% | 0.47 | 1.17% |
| 2025-11-12 | 14.44 | 14.65 | 14.40 | 14.44 | +0.14% | 0.52 | 1.26% |
| 2025-11-11 | 14.24 | 14.55 | 14.16 | 14.42 | +1.69% | 0.47 | 1.15% |
| 2025-11-10 | 14.39 | 14.46 | 14.11 | 14.18 | 0.00% | 0.38 | 0.95% |
| 2025-11-07 | 14.08 | 14.26 | 14.06 | 14.18 | +0.57% | 0.38 | 0.94% |
| 2025-11-06 | 14.12 | 14.18 | 13.99 | 14.10 | -0.14% | 0.29 | 0.73% |
| 2025-11-05 | 14.06 | 14.23 | 13.93 | 14.12 | +0.43% | 0.40 | 0.99% |
| 2025-11-04 | 14.15 | 14.24 | 14.00 | 14.06 | -0.42% | 0.34 | 0.85% |
| 2025-11-03 | 14.13 | 14.25 | 14.07 | 14.12 | -0.07% | 0.37 | 0.92% |
| 2025-10-31 | 13.92 | 14.19 | 13.82 | 14.13 | +1.29% | 0.29 | 0.74% |
| 2025-10-30 | 14.06 | 14.21 | 13.91 | 13.95 | -1.13% | 0.40 | 1.01% |
| 2025-10-29 | 14.15 | 14.17 | 13.97 | 14.11 | -0.35% | 0.29 | 0.73% |
| 2025-10-28 | 14.07 | 14.19 | 14.04 | 14.16 | +0.14% | 0.23 | 0.59% |
| 2025-10-27 | 14.42 | 14.42 | 14.07 | 14.14 | -0.63% | 0.45 | 1.12% |
| 2025-10-24 | 14.54 | 14.64 | 14.19 | 14.23 | -1.99% | 0.55 | 1.36% |