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 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 25.00 | 25.20 | 24.05 | 24.21 | -3.78% | 0.72 | 3.65% |
| 2025-09-16 | 24.65 | 25.23 | 24.40 | 25.16 | +2.36% | 0.53 | 2.64% |
| 2025-09-15 | 25.23 | 25.36 | 24.22 | 24.58 | -2.65% | 0.55 | 2.79% |
| 2025-09-12 | 25.66 | 26.05 | 25.20 | 25.25 | -2.06% | 0.65 | 3.16% |
| 2025-09-11 | 24.59 | 25.85 | 24.50 | 25.78 | +4.33% | 0.88 | 4.34% |
| 2025-09-10 | 24.53 | 25.25 | 24.25 | 24.71 | +0.73% | 0.58 | 2.91% |
| 2025-09-09 | 24.49 | 25.22 | 24.28 | 24.53 | +0.08% | 0.71 | 3.59% |
| 2025-09-08 | 24.47 | 24.64 | 23.88 | 24.51 | +0.41% | 0.56 | 2.89% |
| 2025-09-05 | 23.15 | 24.50 | 23.14 | 24.41 | +5.95% | 0.82 | 4.22% |
| 2025-09-04 | 23.66 | 23.99 | 22.60 | 23.04 | -0.60% | 0.70 | 3.74% |
| 2025-09-03 | 23.39 | 24.23 | 22.93 | 23.18 | +0.56% | 0.82 | 4.36% |
| 2025-09-02 | 24.55 | 24.64 | 22.60 | 23.05 | -6.11% | 0.92 | 4.97% |
| 2025-09-01 | 24.92 | 25.50 | 24.55 | 24.55 | -1.88% | 0.58 | 2.91% |
| 2025-08-29 | 25.43 | 25.43 | 24.50 | 25.02 | -1.26% | 0.60 | 3.00% |
| 2025-08-28 | 24.08 | 25.43 | 23.64 | 25.34 | +5.67% | 1.33 | 6.79% |
| 2025-08-27 | 26.55 | 26.92 | 23.88 | 23.98 | -8.61% | 1.95 | 9.67% |
| 2025-08-26 | 24.92 | 26.91 | 24.77 | 26.24 | +4.29% | 1.81 | 8.72% |
| 2025-08-25 | 25.57 | 25.86 | 24.96 | 25.16 | -1.60% | 0.82 | 4.06% |
| 2025-08-22 | 25.15 | 25.66 | 24.30 | 25.57 | +1.39% | 1.09 | 5.45% |
| 2025-08-21 | 25.60 | 25.80 | 24.81 | 25.22 | -0.71% | 0.70 | 3.46% |