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 |
|---|---|---|---|---|---|---|---|
| 2025-05-27 | 19.59 | 19.67 | 19.02 | 19.40 | -1.22% | 0.40 | 2.59% |
| 2025-05-26 | 19.42 | 19.88 | 19.38 | 19.64 | +0.61% | 0.32 | 2.07% |
| 2025-05-23 | 19.96 | 20.19 | 19.49 | 19.52 | -2.35% | 0.56 | 3.54% |
| 2025-05-22 | 20.54 | 20.88 | 19.70 | 19.99 | -2.54% | 0.83 | 5.16% |
| 2025-05-21 | 20.08 | 21.55 | 19.31 | 20.51 | +1.69% | 1.31 | 7.97% |
| 2025-05-20 | 20.00 | 20.33 | 19.60 | 20.17 | -0.35% | 0.59 | 3.71% |
| 2025-05-19 | 19.45 | 20.86 | 19.35 | 20.24 | +2.74% | 1.25 | 7.72% |
| 2025-05-16 | 18.43 | 19.74 | 18.21 | 19.70 | +6.14% | 0.90 | 5.84% |
| 2025-05-15 | 18.02 | 18.84 | 17.83 | 18.56 | +2.54% | 0.52 | 3.55% |
| 2025-05-14 | 17.70 | 18.95 | 17.62 | 18.10 | +2.78% | 0.84 | 5.68% |
| 2025-05-13 | 17.96 | 18.08 | 17.50 | 17.61 | -0.51% | 0.21 | 1.48% |
| 2025-05-12 | 17.73 | 18.10 | 17.42 | 17.70 | -0.17% | 0.27 | 1.89% |
| 2025-05-09 | 17.79 | 17.98 | 17.40 | 17.73 | -0.73% | 0.41 | 2.88% |
| 2025-05-08 | 17.25 | 17.86 | 16.94 | 17.86 | +5.43% | 0.48 | 3.40% |
| 2025-05-07 | 17.21 | 17.48 | 16.82 | 16.94 | -1.45% | 0.28 | 2.01% |
| 2025-05-06 | 16.53 | 17.30 | 16.50 | 17.19 | +5.52% | 0.43 | 3.17% |