博汇科技 sh.688004
23.41
-0.76%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-25 | 23.89 | 24.25 | 23.22 | 23.41 | -0.76% | 0.40 | 2.15% |
| 2026-05-22 | 23.12 | 23.80 | 22.60 | 23.59 | +3.01% | 0.36 | 1.96% |
| 2026-05-21 | 24.04 | 24.40 | 22.80 | 22.90 | -4.58% | 0.40 | 2.11% |
| 2026-05-20 | 24.29 | 24.36 | 23.84 | 24.00 | -1.19% | 0.37 | 1.92% |
| 2026-05-19 | 24.21 | 24.56 | 23.87 | 24.29 | +0.25% | 0.43 | 2.20% |
| 2026-05-18 | 24.04 | 24.38 | 23.63 | 24.23 | +1.64% | 0.43 | 2.26% |
| 2026-05-15 | 23.69 | 24.27 | 23.60 | 23.84 | +0.63% | 0.45 | 2.35% |
| 2026-05-14 | 24.14 | 24.40 | 23.69 | 23.69 | -1.82% | 0.39 | 2.05% |
| 2026-05-13 | 24.11 | 24.37 | 23.84 | 24.13 | +0.04% | 0.34 | 1.74% |
| 2026-05-12 | 24.70 | 24.70 | 23.99 | 24.12 | -1.99% | 0.40 | 2.03% |
| 2026-05-11 | 24.31 | 24.90 | 24.09 | 24.61 | +1.32% | 0.44 | 2.24% |
| 2026-05-08 | 24.08 | 24.48 | 24.08 | 24.29 | +0.91% | 0.38 | 1.93% |
| 2026-05-07 | 23.63 | 24.28 | 23.52 | 24.07 | +1.82% | 0.52 | 2.73% |
| 2026-05-06 | 23.63 | 24.31 | 23.50 | 23.64 | +1.85% | 0.70 | 3.65% |
| 2026-04-30 | 22.88 | 23.50 | 22.88 | 23.21 | +1.44% | 0.43 | 2.33% |
| 2026-04-29 | 22.14 | 22.99 | 22.14 | 22.88 | +2.42% | 0.38 | 2.08% |
| 2026-04-28 | 22.37 | 22.74 | 22.31 | 22.34 | -0.22% | 0.33 | 1.84% |
| 2026-04-27 | 21.82 | 22.60 | 21.61 | 22.39 | +2.57% | 0.36 | 2.02% |
| 2026-04-24 | 22.00 | 22.08 | 21.25 | 21.83 | +0.14% | 0.26 | 1.51% |
| 2026-04-23 | 22.38 | 22.48 | 21.73 | 21.80 | -3.02% | 0.34 | 1.92% |