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 |
|---|---|---|---|---|---|---|---|
| 2026-03-24 | 20.73 | 21.65 | 20.53 | 21.65 | +6.55% | 0.37 | 2.21% |
| 2026-03-23 | 21.90 | 21.90 | 20.00 | 20.32 | -7.68% | 0.65 | 3.88% |
| 2026-03-20 | 23.50 | 23.50 | 22.01 | 22.01 | -5.62% | 0.54 | 2.97% |
| 2026-03-19 | 23.27 | 23.74 | 23.20 | 23.32 | -1.35% | 0.38 | 2.00% |
| 2026-03-18 | 22.45 | 23.65 | 22.45 | 23.64 | +4.79% | 0.46 | 2.46% |
| 2026-03-17 | 23.28 | 23.41 | 22.56 | 22.56 | -3.05% | 0.35 | 1.91% |
| 2026-03-16 | 22.93 | 23.41 | 22.93 | 23.27 | +0.17% | 0.33 | 1.76% |
| 2026-03-13 | 23.27 | 23.69 | 22.93 | 23.23 | -0.47% | 0.30 | 1.59% |
| 2026-03-12 | 23.86 | 23.86 | 23.20 | 23.34 | -0.98% | 0.36 | 1.92% |
| 2026-03-11 | 23.66 | 24.09 | 23.50 | 23.57 | +0.04% | 0.44 | 2.31% |
| 2026-03-10 | 22.97 | 23.67 | 22.80 | 23.56 | +4.11% | 0.35 | 1.87% |
| 2026-03-09 | 22.42 | 22.85 | 22.16 | 22.63 | -0.48% | 0.40 | 2.21% |
| 2026-03-06 | 21.95 | 22.82 | 21.95 | 22.74 | +2.85% | 0.33 | 1.85% |
| 2026-03-05 | 21.86 | 22.45 | 21.71 | 22.11 | +2.46% | 0.34 | 1.92% |
| 2026-03-04 | 22.02 | 22.16 | 21.32 | 21.58 | -2.97% | 0.51 | 2.93% |
| 2026-03-03 | 23.18 | 23.27 | 22.12 | 22.24 | -3.68% | 0.60 | 3.30% |
| 2026-03-02 | 24.23 | 24.24 | 23.02 | 23.09 | -5.68% | 0.72 | 3.82% |
| 2026-02-27 | 24.10 | 24.53 | 23.96 | 24.48 | +1.58% | 0.58 | 2.98% |
| 2026-02-26 | 24.63 | 24.85 | 23.93 | 24.10 | -2.94% | 0.73 | 3.73% |
| 2026-02-25 | 24.93 | 25.04 | 24.61 | 24.83 | +0.20% | 0.68 | 3.41% |