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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 22.97 | 23.47 | 22.66 | 23.12 | +1.63% | 0.32 | 1.74% |
| 2025-12-17 | 22.30 | 22.78 | 22.03 | 22.75 | +1.79% | 0.35 | 1.94% |
| 2025-12-16 | 22.71 | 22.78 | 22.23 | 22.35 | -1.41% | 0.24 | 1.35% |
| 2025-12-15 | 23.00 | 23.26 | 22.41 | 22.67 | -1.78% | 0.42 | 2.29% |
| 2025-12-12 | 23.30 | 23.66 | 23.02 | 23.08 | -0.94% | 0.32 | 1.74% |
| 2025-12-11 | 24.00 | 24.29 | 23.20 | 23.30 | -3.04% | 0.58 | 3.06% |
| 2025-12-10 | 24.50 | 24.88 | 23.92 | 24.03 | -2.24% | 0.49 | 2.52% |
| 2025-12-09 | 25.60 | 25.96 | 24.58 | 24.58 | -4.25% | 0.54 | 2.69% |
| 2025-12-08 | 25.58 | 26.13 | 25.13 | 25.67 | +2.15% | 0.52 | 2.50% |
| 2025-12-05 | 24.92 | 25.26 | 24.41 | 25.13 | -0.16% | 0.46 | 2.30% |
| 2025-12-04 | 25.33 | 25.58 | 24.67 | 25.17 | +0.28% | 0.41 | 2.04% |
| 2025-12-03 | 26.01 | 26.05 | 24.60 | 25.10 | -3.28% | 0.76 | 3.79% |
| 2025-12-02 | 27.03 | 27.09 | 25.63 | 25.95 | -3.06% | 0.76 | 3.61% |
| 2025-12-01 | 29.02 | 29.02 | 26.60 | 26.77 | -8.73% | 1.33 | 5.99% |
| 2025-11-28 | 29.16 | 29.60 | 28.32 | 29.33 | -0.41% | 0.59 | 2.53% |
| 2025-11-27 | 29.06 | 29.63 | 28.75 | 29.45 | +1.03% | 0.70 | 2.99% |
| 2025-11-26 | 29.33 | 30.88 | 28.63 | 29.15 | +0.59% | 1.28 | 5.38% |
| 2025-11-25 | 28.41 | 29.47 | 28.03 | 28.98 | +2.84% | 0.81 | 3.48% |
| 2025-11-24 | 28.55 | 28.65 | 27.14 | 28.18 | +2.18% | 0.83 | 3.71% |
| 2025-11-21 | 27.67 | 29.53 | 27.00 | 27.58 | -0.11% | 0.96 | 4.21% |