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 |
|---|---|---|---|---|---|---|---|
| 2025-07-23 | 19.58 | 19.70 | 19.31 | 19.56 | +0.31% | 0.35 | 2.22% |
| 2025-07-22 | 19.81 | 19.81 | 19.36 | 19.50 | -0.66% | 0.46 | 2.93% |
| 2025-07-21 | 19.84 | 20.09 | 19.50 | 19.63 | +0.20% | 0.42 | 2.63% |
| 2025-07-18 | 19.40 | 19.67 | 19.36 | 19.59 | +0.93% | 0.38 | 2.44% |
| 2025-07-17 | 19.55 | 19.69 | 19.36 | 19.41 | -0.67% | 0.43 | 2.76% |
| 2025-07-16 | 19.28 | 19.88 | 19.15 | 19.54 | +1.82% | 0.53 | 3.37% |
| 2025-07-15 | 19.23 | 19.30 | 18.66 | 19.19 | +0.05% | 0.36 | 2.36% |
| 2025-07-14 | 19.41 | 19.66 | 19.04 | 19.18 | -0.52% | 0.37 | 2.40% |
| 2025-07-11 | 19.21 | 19.42 | 18.83 | 19.28 | +0.42% | 0.36 | 2.36% |
| 2025-07-10 | 19.06 | 19.22 | 18.63 | 19.20 | +0.21% | 0.32 | 2.11% |
| 2025-07-09 | 19.11 | 19.23 | 18.91 | 19.16 | -0.21% | 0.24 | 1.54% |
| 2025-07-08 | 19.26 | 19.34 | 19.08 | 19.20 | +0.10% | 0.25 | 1.60% |
| 2025-07-07 | 18.83 | 19.22 | 18.82 | 19.18 | +0.95% | 0.22 | 1.42% |
| 2025-07-04 | 19.28 | 19.29 | 18.74 | 19.00 | -1.20% | 0.25 | 1.61% |
| 2025-07-03 | 19.59 | 19.63 | 19.08 | 19.23 | -1.38% | 0.27 | 1.73% |
| 2025-07-02 | 19.94 | 19.95 | 19.35 | 19.50 | -1.76% | 0.26 | 1.67% |
| 2025-07-01 | 20.13 | 20.27 | 19.60 | 19.85 | -0.25% | 0.37 | 2.33% |
| 2025-06-30 | 19.47 | 20.10 | 19.29 | 19.90 | +3.22% | 0.37 | 2.37% |
| 2025-06-27 | 19.54 | 19.64 | 19.16 | 19.28 | -0.87% | 0.28 | 1.80% |
| 2025-06-26 | 19.61 | 19.61 | 19.21 | 19.45 | 0.00% | 0.27 | 1.73% |