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 |
|---|---|---|---|---|---|---|---|
| 2025-05-27 | 13.27 | 13.35 | 13.11 | 13.21 | -1.04% | 1.27 | 1.74% |
| 2025-05-26 | 12.92 | 13.36 | 12.90 | 13.35 | +3.29% | 2.29 | 3.13% |
| 2025-05-23 | 13.23 | 13.40 | 12.89 | 12.92 | -2.82% | 2.09 | 2.87% |
| 2025-05-22 | 13.27 | 13.65 | 13.12 | 13.30 | +0.15% | 2.07 | 2.79% |
| 2025-05-21 | 13.45 | 13.51 | 13.23 | 13.28 | -1.54% | 1.27 | 1.72% |
| 2025-05-20 | 13.33 | 13.52 | 13.21 | 13.48 | +1.04% | 2.12 | 2.85% |
| 2025-05-19 | 13.34 | 13.49 | 13.09 | 13.35 | +0.22% | 1.88 | 2.54% |
| 2025-05-16 | 13.18 | 13.46 | 13.08 | 13.32 | +0.52% | 1.78 | 2.40% |
| 2025-05-15 | 13.59 | 13.62 | 13.10 | 13.25 | -3.10% | 3.04 | 4.11% |
| 2025-05-14 | 13.61 | 13.85 | 13.48 | 13.67 | +0.29% | 2.96 | 3.90% |
| 2025-05-13 | 13.70 | 13.87 | 13.57 | 13.63 | +0.58% | 3.35 | 4.41% |
| 2025-05-12 | 13.63 | 13.71 | 13.44 | 13.55 | +0.37% | 3.18 | 4.24% |
| 2025-05-09 | 14.08 | 14.09 | 13.44 | 13.50 | -4.60% | 4.25 | 5.63% |
| 2025-05-08 | 13.47 | 14.47 | 13.47 | 14.16 | +4.82% | 6.78 | 8.65% |
| 2025-05-07 | 14.06 | 14.11 | 13.40 | 13.50 | -1.37% | 4.32 | 5.68% |
| 2025-05-06 | 13.26 | 13.74 | 13.10 | 13.69 | +5.48% | 4.45 | 5.96% |