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 |
|---|---|---|---|---|---|---|---|
| 2026-02-24 | 14.20 | 14.25 | 13.66 | 13.72 | -2.56% | 3.03 | 4.01% |
| 2026-02-13 | 14.11 | 14.34 | 14.03 | 14.08 | -0.71% | 2.32 | 2.99% |
| 2026-02-12 | 13.95 | 14.23 | 13.86 | 14.18 | +2.09% | 2.52 | 3.26% |
| 2026-02-11 | 14.00 | 14.09 | 13.88 | 13.89 | -1.14% | 2.04 | 2.66% |
| 2026-02-10 | 13.83 | 14.20 | 13.75 | 14.05 | +1.66% | 2.63 | 3.43% |
| 2026-02-09 | 13.56 | 13.86 | 13.50 | 13.82 | +3.75% | 2.64 | 3.52% |
| 2026-02-06 | 13.37 | 13.56 | 13.17 | 13.32 | -0.89% | 1.88 | 2.56% |
| 2026-02-05 | 13.59 | 13.65 | 13.43 | 13.44 | -1.90% | 1.91 | 2.58% |
| 2026-02-04 | 13.88 | 13.90 | 13.55 | 13.70 | -1.93% | 2.54 | 3.38% |
| 2026-02-03 | 13.82 | 13.98 | 13.73 | 13.97 | +1.97% | 2.27 | 2.98% |
| 2026-02-02 | 13.89 | 14.13 | 13.68 | 13.70 | -1.79% | 2.68 | 3.52% |
| 2026-01-30 | 14.13 | 14.24 | 13.83 | 13.95 | -2.04% | 3.16 | 4.12% |
| 2026-01-29 | 14.13 | 14.63 | 13.83 | 14.24 | +0.14% | 5.19 | 6.58% |
| 2026-01-28 | 14.26 | 14.42 | 14.16 | 14.22 | -0.14% | 2.84 | 3.62% |
| 2026-01-27 | 14.21 | 14.35 | 13.93 | 14.24 | +0.14% | 3.02 | 3.91% |
| 2026-01-26 | 14.51 | 14.54 | 13.95 | 14.22 | -1.52% | 3.63 | 4.67% |
| 2026-01-23 | 14.27 | 14.51 | 14.20 | 14.44 | +1.55% | 3.46 | 4.39% |
| 2026-01-22 | 14.20 | 14.33 | 14.10 | 14.22 | +0.64% | 2.83 | 3.63% |
| 2026-01-21 | 14.15 | 14.38 | 14.05 | 14.13 | -0.63% | 2.93 | 3.76% |
| 2026-01-20 | 14.41 | 14.52 | 14.11 | 14.22 | -0.84% | 3.23 | 4.11% |