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 |
|---|---|---|---|---|---|---|---|
| 2025-06-25 | 19.21 | 19.50 | 19.03 | 19.45 | +2.21% | 0.38 | 2.48% |
| 2025-06-24 | 18.77 | 19.20 | 18.65 | 19.03 | +1.87% | 0.27 | 1.77% |
| 2025-06-23 | 17.98 | 18.70 | 17.79 | 18.68 | +3.95% | 0.39 | 2.62% |
| 2025-06-20 | 18.44 | 18.59 | 17.93 | 17.97 | -2.34% | 0.18 | 1.24% |
| 2025-06-19 | 18.81 | 18.99 | 18.21 | 18.40 | -1.71% | 0.27 | 1.81% |
| 2025-06-18 | 18.68 | 18.85 | 18.43 | 18.72 | +0.38% | 0.28 | 1.89% |
| 2025-06-17 | 18.88 | 19.07 | 18.35 | 18.65 | -0.90% | 0.27 | 1.84% |
| 2025-06-16 | 18.36 | 18.98 | 18.35 | 18.82 | +2.12% | 0.30 | 1.97% |
| 2025-06-13 | 18.80 | 19.09 | 18.43 | 18.43 | -2.12% | 0.31 | 2.05% |
| 2025-06-12 | 18.80 | 19.65 | 18.59 | 18.83 | +0.32% | 0.41 | 2.71% |
| 2025-06-11 | 18.77 | 19.09 | 18.57 | 18.77 | +1.13% | 0.39 | 2.58% |
| 2025-06-10 | 19.62 | 19.71 | 18.20 | 18.56 | -5.50% | 0.73 | 4.89% |
| 2025-06-09 | 19.95 | 20.07 | 19.56 | 19.64 | -0.61% | 0.38 | 2.42% |
| 2025-06-06 | 19.79 | 20.14 | 19.35 | 19.76 | +0.25% | 0.29 | 1.80% |
| 2025-06-05 | 20.11 | 20.22 | 19.33 | 19.71 | -0.86% | 0.33 | 2.11% |
| 2025-06-04 | 19.89 | 20.09 | 19.63 | 19.88 | +0.30% | 0.28 | 1.78% |
| 2025-06-03 | 19.46 | 20.23 | 19.46 | 19.82 | +1.12% | 0.39 | 2.46% |
| 2025-05-30 | 20.05 | 20.13 | 19.21 | 19.60 | -1.56% | 0.35 | 2.22% |
| 2025-05-29 | 19.20 | 20.22 | 19.03 | 19.91 | +3.64% | 0.58 | 3.62% |
| 2025-05-28 | 19.54 | 20.77 | 18.81 | 19.21 | -0.98% | 0.54 | 3.46% |