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 |
|---|---|---|---|---|---|---|---|
| 2026-01-19 | 26.26 | 26.83 | 26.00 | 26.18 | +0.69% | 0.53 | 2.52% |
| 2026-01-16 | 26.48 | 26.59 | 25.76 | 26.00 | -1.89% | 0.55 | 2.62% |
| 2026-01-15 | 26.65 | 26.83 | 25.98 | 26.50 | +0.15% | 0.74 | 3.51% |
| 2026-01-14 | 26.32 | 27.61 | 26.00 | 26.46 | +1.46% | 1.11 | 5.19% |
| 2026-01-13 | 26.60 | 26.96 | 25.95 | 26.08 | -1.40% | 0.72 | 3.40% |
| 2026-01-12 | 25.82 | 26.45 | 25.20 | 26.45 | +3.16% | 0.96 | 4.61% |
| 2026-01-09 | 24.92 | 25.88 | 24.71 | 25.64 | +3.85% | 0.66 | 3.23% |
| 2026-01-08 | 24.15 | 24.97 | 24.03 | 24.69 | +2.02% | 0.53 | 2.68% |
| 2026-01-07 | 24.08 | 24.48 | 23.50 | 24.20 | +1.17% | 0.45 | 2.36% |
| 2026-01-06 | 24.22 | 24.44 | 23.84 | 23.92 | -0.75% | 0.35 | 1.83% |
| 2026-01-05 | 23.23 | 24.22 | 23.16 | 24.10 | +4.19% | 0.49 | 2.57% |
| 2025-12-31 | 23.20 | 23.32 | 22.73 | 23.13 | +0.78% | 0.33 | 1.77% |
| 2025-12-30 | 23.15 | 23.54 | 22.90 | 22.95 | -1.33% | 0.26 | 1.41% |
| 2025-12-29 | 23.22 | 23.44 | 23.02 | 23.26 | -0.04% | 0.23 | 1.21% |
| 2025-12-26 | 23.50 | 23.70 | 23.21 | 23.27 | -0.77% | 0.27 | 1.44% |
| 2025-12-25 | 23.63 | 23.88 | 23.30 | 23.45 | -0.55% | 0.28 | 1.49% |
| 2025-12-24 | 23.31 | 24.07 | 23.15 | 23.58 | -2.52% | 0.57 | 3.02% |
| 2025-12-23 | 24.49 | 25.90 | 23.78 | 24.19 | +3.69% | 0.80 | 4.06% |
| 2025-12-22 | 23.60 | 23.73 | 23.13 | 23.33 | -0.30% | 0.29 | 1.54% |
| 2025-12-19 | 23.20 | 23.50 | 23.05 | 23.40 | +1.21% | 0.26 | 1.39% |