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 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 13.73 | 13.76 | 13.59 | 13.63 | -0.44% | 0.35 | 0.90% |
| 2025-09-16 | 13.68 | 13.72 | 13.57 | 13.69 | +0.07% | 0.20 | 0.52% |
| 2025-09-15 | 13.75 | 13.77 | 13.55 | 13.68 | -0.36% | 0.27 | 0.71% |
| 2025-09-12 | 13.85 | 13.86 | 13.68 | 13.73 | -0.94% | 0.46 | 1.19% |
| 2025-09-11 | 13.95 | 13.96 | 13.64 | 13.86 | -1.42% | 0.59 | 1.52% |
| 2025-09-10 | 13.86 | 14.30 | 13.78 | 14.06 | +2.03% | 0.75 | 1.90% |
| 2025-09-09 | 14.01 | 14.01 | 13.71 | 13.78 | -1.14% | 0.27 | 0.68% |
| 2025-09-08 | 13.83 | 13.96 | 13.76 | 13.94 | +0.72% | 0.34 | 0.87% |
| 2025-09-05 | 13.77 | 13.88 | 13.48 | 13.84 | +0.58% | 0.30 | 0.77% |
| 2025-09-04 | 13.85 | 14.01 | 13.55 | 13.76 | -1.08% | 0.40 | 1.03% |
| 2025-09-03 | 14.08 | 14.23 | 13.85 | 13.91 | -1.34% | 0.39 | 0.99% |
| 2025-09-02 | 14.14 | 14.14 | 13.74 | 14.10 | +0.07% | 0.40 | 1.01% |
| 2025-09-01 | 14.05 | 14.31 | 13.89 | 14.09 | 0.00% | 0.36 | 0.90% |
| 2025-08-29 | 14.26 | 14.28 | 13.98 | 14.09 | -0.42% | 0.30 | 0.76% |
| 2025-08-28 | 14.21 | 14.46 | 13.85 | 14.15 | -0.42% | 0.46 | 1.16% |
| 2025-08-27 | 14.75 | 14.81 | 14.20 | 14.21 | -3.72% | 0.64 | 1.57% |
| 2025-08-26 | 14.62 | 14.91 | 14.53 | 14.75 | +0.95% | 0.57 | 1.37% |
| 2025-08-25 | 14.75 | 14.77 | 14.55 | 14.62 | -0.61% | 0.49 | 1.19% |
| 2025-08-22 | 14.94 | 14.96 | 14.60 | 14.70 | -0.94% | 0.57 | 1.37% |
| 2025-08-21 | 14.84 | 15.03 | 14.71 | 14.84 | +0.13% | 0.78 | 1.85% |