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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 25.72 | 26.18 | 24.94 | 25.40 | -2.27% | 0.79 | 3.90% |
| 2025-08-19 | 26.27 | 26.66 | 25.62 | 25.99 | -1.14% | 0.80 | 3.80% |
| 2025-08-18 | 25.86 | 26.72 | 25.51 | 26.29 | +1.98% | 1.28 | 6.13% |
| 2025-08-15 | 24.53 | 26.16 | 24.32 | 25.78 | +4.58% | 1.04 | 5.10% |
| 2025-08-14 | 25.80 | 26.42 | 24.59 | 24.65 | -4.57% | 1.18 | 5.84% |
| 2025-08-13 | 26.08 | 26.28 | 25.12 | 25.83 | -0.96% | 1.01 | 4.93% |
| 2025-08-12 | 25.66 | 27.70 | 25.33 | 26.08 | +2.23% | 1.40 | 6.65% |
| 2025-08-11 | 25.41 | 25.70 | 24.85 | 25.51 | +0.16% | 0.99 | 4.85% |
| 2025-08-08 | 25.26 | 25.76 | 24.31 | 25.47 | +2.29% | 1.54 | 7.60% |
| 2025-08-07 | 24.65 | 26.05 | 24.32 | 24.90 | +1.01% | 1.65 | 8.16% |
| 2025-08-06 | 24.14 | 24.67 | 23.51 | 24.65 | +1.65% | 1.29 | 6.68% |
| 2025-08-05 | 25.05 | 25.19 | 23.86 | 24.25 | -3.19% | 1.38 | 7.07% |
| 2025-08-04 | 25.63 | 26.34 | 24.44 | 25.05 | +2.24% | 1.92 | 9.55% |
| 2025-08-01 | 23.78 | 24.75 | 22.66 | 24.50 | +5.42% | 1.43 | 7.55% |
| 2025-07-31 | 23.88 | 24.20 | 22.98 | 23.24 | -0.43% | 1.11 | 5.87% |
| 2025-07-30 | 23.25 | 23.78 | 22.30 | 23.34 | +0.39% | 1.40 | 7.61% |
| 2025-07-29 | 23.69 | 24.13 | 22.74 | 23.25 | +0.61% | 1.62 | 8.68% |
| 2025-07-28 | 22.39 | 24.79 | 22.14 | 23.11 | +6.99% | 2.34 | 12.53% |
| 2025-07-25 | 19.86 | 21.60 | 19.74 | 21.60 | +9.09% | 1.00 | 5.98% |
| 2025-07-24 | 19.51 | 19.81 | 19.42 | 19.80 | +1.23% | 0.39 | 2.48% |