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 |
|---|---|---|---|---|---|---|---|
| 2026-03-24 | 11.27 | 11.45 | 11.08 | 11.44 | +3.25% | 1.22 | 1.97% |
| 2026-03-23 | 11.66 | 11.69 | 10.99 | 11.08 | -6.89% | 1.94 | 3.12% |
| 2026-03-20 | 12.35 | 12.43 | 11.89 | 11.90 | -3.41% | 1.60 | 2.41% |
| 2026-03-19 | 12.44 | 12.53 | 12.28 | 12.32 | -1.91% | 1.09 | 1.60% |
| 2026-03-18 | 12.44 | 12.60 | 12.31 | 12.56 | +2.03% | 1.13 | 1.65% |
| 2026-03-17 | 12.62 | 12.65 | 12.31 | 12.31 | -2.07% | 1.09 | 1.59% |
| 2026-03-16 | 12.49 | 12.58 | 12.43 | 12.57 | +0.24% | 0.89 | 1.30% |
| 2026-03-13 | 12.70 | 12.79 | 12.49 | 12.54 | -2.03% | 1.30 | 1.89% |
| 2026-03-12 | 12.80 | 12.93 | 12.73 | 12.80 | -0.16% | 1.29 | 1.84% |
| 2026-03-11 | 12.91 | 12.95 | 12.77 | 12.82 | -0.85% | 1.31 | 1.86% |
| 2026-03-10 | 12.96 | 13.11 | 12.80 | 12.93 | +1.33% | 1.94 | 2.74% |
| 2026-03-09 | 12.51 | 12.83 | 12.31 | 12.76 | +0.71% | 1.73 | 2.52% |
| 2026-03-06 | 12.46 | 12.67 | 12.42 | 12.67 | +1.36% | 1.21 | 1.74% |
| 2026-03-05 | 12.55 | 12.62 | 12.43 | 12.50 | +1.46% | 1.55 | 2.26% |
| 2026-03-04 | 12.47 | 12.66 | 12.29 | 12.32 | -2.14% | 2.06 | 3.02% |
| 2026-03-03 | 13.22 | 13.25 | 12.57 | 12.59 | -4.26% | 2.69 | 3.81% |
| 2026-03-02 | 13.71 | 13.76 | 13.14 | 13.15 | -6.07% | 4.56 | 6.25% |
| 2026-02-27 | 13.67 | 14.10 | 13.64 | 14.00 | +1.97% | 3.56 | 4.65% |
| 2026-02-26 | 13.67 | 13.82 | 13.60 | 13.73 | +0.66% | 2.19 | 2.91% |
| 2026-02-25 | 13.73 | 13.83 | 13.60 | 13.64 | -0.58% | 2.70 | 3.58% |