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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 22.55 | 22.55 | 21.85 | 22.48 | +0.36% | 0.33 | 1.84% |
| 2026-04-21 | 22.14 | 22.80 | 22.14 | 22.40 | +0.22% | 0.32 | 1.79% |
| 2026-04-20 | 22.04 | 22.57 | 21.93 | 22.35 | +0.90% | 0.37 | 2.05% |
| 2026-04-17 | 22.47 | 22.62 | 21.82 | 22.15 | -2.34% | 0.63 | 3.56% |
| 2026-04-16 | 22.36 | 22.84 | 22.19 | 22.68 | +2.16% | 0.41 | 2.28% |
| 2026-04-15 | 22.35 | 22.77 | 22.03 | 22.20 | -0.67% | 0.29 | 1.61% |
| 2026-04-14 | 22.33 | 22.69 | 22.00 | 22.35 | +0.72% | 0.28 | 1.54% |
| 2026-04-13 | 22.43 | 22.43 | 21.75 | 22.19 | +0.23% | 0.27 | 1.54% |
| 2026-04-10 | 22.00 | 22.44 | 21.90 | 22.14 | +1.23% | 0.23 | 1.31% |
| 2026-04-09 | 22.64 | 22.64 | 21.79 | 21.87 | -3.40% | 0.33 | 1.85% |
| 2026-04-08 | 21.45 | 22.67 | 21.45 | 22.64 | +7.15% | 0.43 | 2.40% |
| 2026-04-07 | 20.44 | 21.24 | 20.34 | 21.13 | +1.88% | 0.31 | 1.87% |
| 2026-04-03 | 21.76 | 21.76 | 20.51 | 20.74 | -2.81% | 0.37 | 2.20% |
| 2026-04-02 | 22.27 | 22.43 | 21.28 | 21.34 | -4.48% | 0.38 | 2.20% |
| 2026-04-01 | 22.20 | 22.59 | 22.10 | 22.34 | +2.71% | 0.29 | 1.65% |
| 2026-03-31 | 22.14 | 22.48 | 21.70 | 21.75 | -2.07% | 0.43 | 2.44% |
| 2026-03-30 | 21.66 | 22.21 | 21.26 | 22.21 | +2.59% | 0.35 | 2.03% |
| 2026-03-27 | 21.49 | 21.80 | 20.95 | 21.65 | +2.27% | 0.23 | 1.35% |
| 2026-03-26 | 21.99 | 22.09 | 21.03 | 21.17 | -3.42% | 0.28 | 1.63% |
| 2026-03-25 | 21.65 | 22.45 | 21.65 | 21.92 | +1.25% | 0.37 | 2.11% |