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 |
|---|---|---|---|---|---|---|---|
| 2026-02-24 | 26.27 | 26.47 | 24.78 | 24.78 | -3.01% | 1.06 | 5.25% |
| 2026-02-13 | 25.38 | 27.30 | 25.32 | 25.55 | +2.40% | 1.42 | 6.77% |
| 2026-02-12 | 25.23 | 25.78 | 24.65 | 24.95 | -0.99% | 0.79 | 3.97% |
| 2026-02-11 | 26.32 | 26.70 | 25.16 | 25.20 | -4.76% | 1.06 | 5.19% |
| 2026-02-10 | 25.80 | 27.98 | 24.88 | 26.46 | +6.78% | 1.93 | 9.12% |
| 2026-02-09 | 24.26 | 24.78 | 24.22 | 24.78 | +3.68% | 0.40 | 2.02% |
| 2026-02-06 | 23.74 | 24.20 | 23.50 | 23.90 | 0.00% | 0.39 | 2.06% |
| 2026-02-05 | 23.82 | 24.18 | 23.69 | 23.90 | +0.89% | 0.39 | 2.04% |
| 2026-02-04 | 24.39 | 24.60 | 23.60 | 23.69 | -2.35% | 0.46 | 2.39% |
| 2026-02-03 | 24.20 | 24.33 | 23.74 | 24.26 | +1.08% | 0.58 | 3.01% |
| 2026-02-02 | 24.43 | 25.14 | 23.89 | 24.00 | -0.74% | 0.71 | 3.60% |
| 2026-01-30 | 24.63 | 24.63 | 23.94 | 24.18 | -0.21% | 0.64 | 3.27% |
| 2026-01-29 | 24.83 | 25.64 | 24.00 | 24.23 | -1.90% | 0.79 | 3.96% |
| 2026-01-28 | 25.69 | 25.87 | 24.64 | 24.70 | -3.70% | 0.66 | 3.29% |
| 2026-01-27 | 25.89 | 26.11 | 24.55 | 25.65 | -1.31% | 0.75 | 3.69% |
| 2026-01-26 | 26.80 | 26.80 | 25.70 | 25.99 | -1.59% | 0.65 | 3.10% |
| 2026-01-23 | 26.10 | 27.00 | 26.05 | 26.41 | -0.60% | 0.53 | 2.48% |
| 2026-01-22 | 26.26 | 26.79 | 26.10 | 26.57 | +1.18% | 0.44 | 2.07% |
| 2026-01-21 | 26.23 | 26.40 | 25.97 | 26.26 | -0.11% | 0.39 | 1.87% |
| 2026-01-20 | 26.26 | 27.11 | 25.99 | 26.29 | +0.42% | 0.68 | 3.23% |