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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 11.94 | 12.03 | 11.75 | 11.99 | +1.78% | 1.34 | 2.05% |
| 2026-04-21 | 11.98 | 12.00 | 11.73 | 11.78 | -1.67% | 1.10 | 1.70% |
| 2026-04-20 | 12.00 | 12.06 | 11.93 | 11.98 | -0.08% | 1.00 | 1.52% |
| 2026-04-17 | 12.02 | 12.07 | 11.92 | 11.99 | -0.66% | 1.00 | 1.52% |
| 2026-04-16 | 11.83 | 12.12 | 11.82 | 12.07 | +2.37% | 1.37 | 2.08% |
| 2026-04-15 | 11.89 | 11.94 | 11.75 | 11.79 | -0.25% | 0.90 | 1.38% |
| 2026-04-14 | 11.87 | 11.90 | 11.71 | 11.82 | +1.11% | 0.81 | 1.25% |
| 2026-04-13 | 11.66 | 11.78 | 11.61 | 11.69 | -0.43% | 0.79 | 1.23% |
| 2026-04-10 | 11.82 | 11.85 | 11.70 | 11.74 | +1.21% | 1.20 | 1.85% |
| 2026-04-09 | 11.76 | 11.82 | 11.54 | 11.60 | -2.27% | 1.20 | 1.88% |
| 2026-04-08 | 11.51 | 11.89 | 11.51 | 11.87 | +5.32% | 1.68 | 2.61% |
| 2026-04-07 | 11.30 | 11.40 | 11.25 | 11.27 | 0.00% | 0.53 | 0.85% |
| 2026-04-03 | 11.49 | 11.58 | 11.22 | 11.27 | -1.49% | 0.68 | 1.09% |
| 2026-04-02 | 11.67 | 11.67 | 11.31 | 11.44 | -2.31% | 0.86 | 1.36% |
| 2026-04-01 | 11.69 | 11.74 | 11.60 | 11.71 | +2.27% | 0.95 | 1.48% |
| 2026-03-31 | 11.62 | 11.71 | 11.42 | 11.45 | -1.29% | 0.80 | 1.25% |
| 2026-03-30 | 11.44 | 11.63 | 11.26 | 11.60 | +0.09% | 0.92 | 1.45% |
| 2026-03-27 | 11.33 | 11.61 | 11.30 | 11.59 | +1.05% | 0.85 | 1.34% |
| 2026-03-26 | 11.77 | 11.85 | 11.41 | 11.47 | -1.29% | 1.24 | 1.95% |
| 2026-03-25 | 11.46 | 11.74 | 11.45 | 11.62 | +1.57% | 1.13 | 1.77% |