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 |
|---|---|---|---|---|---|---|---|
| 2025-07-23 | 14.57 | 14.71 | 14.49 | 14.60 | -0.14% | 2.41 | 3.01% |
| 2025-07-22 | 14.72 | 14.76 | 14.51 | 14.62 | -1.08% | 2.94 | 3.67% |
| 2025-07-21 | 14.90 | 14.97 | 14.70 | 14.78 | -1.07% | 3.95 | 4.86% |
| 2025-07-18 | 15.01 | 15.18 | 14.88 | 14.94 | -0.40% | 3.31 | 4.02% |
| 2025-07-17 | 14.96 | 15.07 | 14.86 | 15.00 | +0.60% | 3.23 | 3.94% |
| 2025-07-16 | 15.15 | 15.19 | 14.81 | 14.91 | -1.26% | 4.44 | 5.40% |
| 2025-07-15 | 15.08 | 15.23 | 14.94 | 15.10 | -1.76% | 5.25 | 6.35% |
| 2025-07-14 | 15.20 | 15.50 | 14.90 | 15.37 | +0.92% | 7.08 | 8.50% |
| 2025-07-11 | 15.26 | 15.36 | 14.76 | 15.23 | +0.13% | 7.33 | 8.84% |
| 2025-07-10 | 15.45 | 16.10 | 15.15 | 15.21 | -1.62% | 12.06 | 14.11% |
| 2025-07-09 | 15.10 | 15.46 | 14.86 | 15.46 | +2.38% | 7.04 | 8.47% |
| 2025-07-08 | 14.87 | 15.22 | 14.70 | 15.10 | +1.00% | 6.76 | 8.23% |
| 2025-07-07 | 14.50 | 15.07 | 14.37 | 14.95 | +3.39% | 6.98 | 8.59% |
| 2025-07-04 | 14.21 | 14.72 | 14.13 | 14.46 | +1.19% | 4.40 | 5.55% |
| 2025-07-03 | 14.10 | 14.34 | 14.10 | 14.29 | +1.28% | 2.10 | 2.70% |
| 2025-07-02 | 14.43 | 14.43 | 13.99 | 14.11 | -2.35% | 2.60 | 3.34% |
| 2025-07-01 | 14.55 | 14.58 | 14.18 | 14.45 | -0.55% | 3.30 | 4.18% |
| 2025-06-30 | 14.39 | 14.59 | 14.39 | 14.53 | +1.04% | 3.46 | 4.34% |
| 2025-06-27 | 14.52 | 14.69 | 14.37 | 14.38 | -0.96% | 3.70 | 4.66% |
| 2025-06-26 | 14.57 | 14.66 | 14.40 | 14.52 | -0.34% | 4.96 | 6.22% |