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 |
|---|---|---|---|---|---|---|---|
| 2025-10-23 | 14.53 | 14.64 | 14.27 | 14.52 | -0.34% | 0.59 | 1.45% |
| 2025-10-22 | 14.47 | 14.62 | 14.31 | 14.57 | +1.60% | 0.87 | 2.13% |
| 2025-10-21 | 13.79 | 14.51 | 13.79 | 14.34 | +3.75% | 1.06 | 2.64% |
| 2025-10-20 | 13.44 | 13.84 | 13.37 | 13.82 | +3.12% | 0.46 | 1.18% |
| 2025-10-17 | 13.43 | 13.59 | 13.39 | 13.40 | -0.44% | 0.20 | 0.52% |
| 2025-10-16 | 13.66 | 13.68 | 13.43 | 13.46 | -1.32% | 0.25 | 0.66% |
| 2025-10-15 | 13.67 | 13.74 | 13.56 | 13.64 | -0.22% | 0.19 | 0.50% |
| 2025-10-14 | 13.64 | 13.72 | 13.56 | 13.67 | +1.03% | 0.35 | 0.91% |
| 2025-10-13 | 13.46 | 13.58 | 13.26 | 13.53 | -1.60% | 0.39 | 1.02% |
| 2025-10-10 | 13.74 | 13.93 | 13.61 | 13.75 | -0.36% | 0.44 | 1.12% |
| 2025-10-09 | 13.80 | 13.86 | 13.56 | 13.80 | +3.52% | 0.77 | 1.99% |
| 2025-09-30 | 13.31 | 13.40 | 13.12 | 13.33 | +0.22% | 0.27 | 0.72% |
| 2025-09-29 | 13.25 | 13.35 | 13.03 | 13.30 | +0.38% | 0.21 | 0.56% |
| 2025-09-26 | 13.26 | 13.36 | 13.10 | 13.25 | +0.38% | 0.25 | 0.66% |
| 2025-09-25 | 13.36 | 13.42 | 13.14 | 13.20 | -1.12% | 0.21 | 0.57% |
| 2025-09-24 | 13.10 | 13.38 | 13.02 | 13.35 | +2.45% | 0.30 | 0.79% |
| 2025-09-23 | 13.35 | 13.36 | 12.78 | 13.03 | -2.39% | 0.33 | 0.90% |
| 2025-09-22 | 13.30 | 13.42 | 13.12 | 13.35 | +0.37% | 0.25 | 0.68% |
| 2025-09-19 | 13.18 | 13.32 | 13.11 | 13.30 | +0.98% | 0.27 | 0.73% |
| 2025-09-18 | 13.62 | 13.62 | 13.11 | 13.17 | -3.37% | 0.56 | 1.48% |