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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 27.18 | 28.12 | 26.77 | 27.61 | +1.58% | 0.67 | 3.05% |
| 2025-11-19 | 28.88 | 29.33 | 27.16 | 27.18 | -6.21% | 0.80 | 3.59% |
| 2025-11-18 | 28.32 | 29.10 | 27.70 | 28.98 | +2.84% | 0.69 | 3.03% |
| 2025-11-17 | 27.31 | 28.38 | 27.17 | 28.18 | +3.15% | 0.54 | 2.40% |
| 2025-11-14 | 27.80 | 28.14 | 27.23 | 27.32 | -1.58% | 0.44 | 2.00% |
| 2025-11-13 | 27.77 | 28.50 | 27.62 | 27.76 | -0.07% | 0.44 | 1.97% |
| 2025-11-12 | 27.45 | 27.91 | 27.00 | 27.78 | +1.20% | 0.52 | 2.35% |
| 2025-11-11 | 27.01 | 27.97 | 26.82 | 27.45 | +2.08% | 0.54 | 2.46% |
| 2025-11-10 | 26.91 | 27.45 | 26.54 | 26.89 | +0.90% | 0.42 | 1.94% |
| 2025-11-07 | 27.74 | 27.74 | 26.58 | 26.65 | -4.10% | 0.49 | 2.28% |
| 2025-11-06 | 27.52 | 27.91 | 26.67 | 27.79 | +0.98% | 0.56 | 2.54% |
| 2025-11-05 | 26.86 | 28.16 | 26.70 | 27.52 | +1.33% | 0.79 | 3.60% |
| 2025-11-04 | 26.48 | 27.33 | 26.06 | 27.16 | +1.76% | 0.74 | 3.44% |
| 2025-11-03 | 27.53 | 27.53 | 26.31 | 26.69 | -1.62% | 0.61 | 2.83% |
| 2025-10-31 | 27.41 | 27.63 | 26.34 | 27.13 | -2.02% | 0.82 | 3.75% |
| 2025-10-30 | 26.28 | 27.92 | 25.73 | 27.69 | +6.91% | 1.15 | 5.28% |
| 2025-10-29 | 26.20 | 26.68 | 25.73 | 25.90 | -1.71% | 0.51 | 2.47% |
| 2025-10-28 | 26.95 | 27.60 | 26.31 | 26.35 | -2.23% | 0.55 | 2.54% |
| 2025-10-27 | 27.50 | 27.66 | 26.39 | 26.95 | -0.37% | 0.48 | 2.21% |
| 2025-10-24 | 26.07 | 27.35 | 25.99 | 27.05 | +4.24% | 0.54 | 2.52% |