博彦科技 sz.002649
10.24
0.00%
2026-05-25
深圳证券交易所
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-25 | 10.25 | 10.35 | 10.16 | 10.24 | 0.00% | 0.86 | 1.57% |
| 2026-05-22 | 10.31 | 10.36 | 10.11 | 10.24 | -0.19% | 0.97 | 1.78% |
| 2026-05-21 | 10.66 | 10.77 | 10.16 | 10.26 | -3.57% | 1.48 | 2.63% |
| 2026-05-20 | 10.77 | 10.80 | 10.49 | 10.64 | -1.75% | 1.19 | 2.09% |
| 2026-05-19 | 10.57 | 10.86 | 10.55 | 10.83 | +1.40% | 1.33 | 2.31% |
| 2026-05-18 | 10.33 | 10.74 | 10.27 | 10.68 | +3.19% | 1.56 | 2.77% |
| 2026-05-15 | 10.45 | 10.55 | 10.25 | 10.35 | -1.05% | 1.05 | 1.88% |
| 2026-05-14 | 10.82 | 10.89 | 10.45 | 10.46 | -3.15% | 1.13 | 2.00% |
| 2026-05-13 | 10.64 | 10.82 | 10.58 | 10.80 | +1.41% | 0.88 | 1.53% |
| 2026-05-12 | 10.88 | 10.90 | 10.62 | 10.65 | -2.56% | 1.25 | 2.17% |
| 2026-05-11 | 11.08 | 11.10 | 10.84 | 10.93 | -1.00% | 1.62 | 2.77% |
| 2026-05-08 | 10.77 | 11.16 | 10.75 | 11.04 | +2.32% | 1.42 | 2.41% |
| 2026-05-07 | 10.66 | 10.80 | 10.56 | 10.79 | +1.51% | 1.46 | 2.55% |
| 2026-05-06 | 10.54 | 10.74 | 10.50 | 10.63 | +1.53% | 1.54 | 2.70% |
| 2026-04-30 | 10.51 | 10.63 | 10.40 | 10.47 | -1.13% | 1.40 | 2.49% |
| 2026-04-29 | 10.50 | 10.65 | 10.36 | 10.59 | -5.53% | 2.50 | 4.42% |
| 2026-04-28 | 11.62 | 11.62 | 11.18 | 11.21 | -3.53% | 1.12 | 1.80% |
| 2026-04-27 | 11.59 | 11.69 | 11.42 | 11.62 | +0.09% | 0.83 | 1.31% |
| 2026-04-24 | 11.72 | 11.79 | 11.38 | 11.61 | -1.44% | 1.26 | 1.99% |
| 2026-04-23 | 11.99 | 12.02 | 11.72 | 11.78 | -1.75% | 1.13 | 1.74% |