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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 15.20 | 15.30 | 14.97 | 15.30 | +0.26% | 3.86 | 4.65% |
| 2025-08-19 | 15.25 | 15.36 | 15.10 | 15.26 | +0.46% | 4.21 | 5.03% |
| 2025-08-18 | 15.01 | 15.33 | 14.98 | 15.19 | +1.33% | 4.77 | 5.72% |
| 2025-08-15 | 14.76 | 15.02 | 14.68 | 14.99 | +1.28% | 3.84 | 4.69% |
| 2025-08-14 | 14.90 | 15.19 | 14.75 | 14.80 | -0.67% | 4.41 | 5.36% |
| 2025-08-13 | 14.69 | 14.94 | 14.64 | 14.90 | +1.50% | 3.40 | 4.17% |
| 2025-08-12 | 14.61 | 14.71 | 14.54 | 14.68 | +0.27% | 1.95 | 2.42% |
| 2025-08-11 | 14.42 | 14.72 | 14.41 | 14.64 | +1.67% | 2.40 | 2.99% |
| 2025-08-08 | 14.69 | 14.70 | 14.40 | 14.40 | -2.24% | 2.53 | 3.18% |
| 2025-08-07 | 14.91 | 14.96 | 14.69 | 14.73 | -1.07% | 2.55 | 3.14% |
| 2025-08-06 | 14.63 | 14.92 | 14.55 | 14.89 | +1.78% | 3.58 | 4.41% |
| 2025-08-05 | 14.60 | 14.67 | 14.49 | 14.63 | +0.21% | 2.21 | 2.76% |
| 2025-08-04 | 14.50 | 14.66 | 14.43 | 14.60 | -0.07% | 1.96 | 2.46% |
| 2025-08-01 | 14.55 | 14.75 | 14.25 | 14.61 | +0.76% | 3.19 | 4.00% |
| 2025-07-31 | 14.41 | 14.71 | 14.38 | 14.50 | +0.35% | 2.84 | 3.55% |
| 2025-07-30 | 14.60 | 14.61 | 14.28 | 14.45 | -1.10% | 2.27 | 2.85% |
| 2025-07-29 | 14.70 | 14.70 | 14.33 | 14.61 | -1.02% | 3.66 | 4.62% |
| 2025-07-28 | 14.79 | 14.82 | 14.59 | 14.76 | +0.14% | 2.71 | 3.36% |
| 2025-07-25 | 14.77 | 14.86 | 14.65 | 14.74 | -0.20% | 2.49 | 3.08% |
| 2025-07-24 | 14.61 | 14.82 | 14.58 | 14.77 | +1.16% | 2.71 | 3.35% |