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 |
|---|---|---|---|---|---|---|---|
| 2026-01-19 | 14.50 | 14.68 | 14.30 | 14.34 | -1.85% | 3.39 | 4.27% |
| 2026-01-16 | 15.26 | 15.33 | 14.50 | 14.61 | -3.25% | 5.10 | 6.30% |
| 2026-01-15 | 15.55 | 15.65 | 14.94 | 15.10 | -4.55% | 7.38 | 8.83% |
| 2026-01-14 | 15.01 | 16.15 | 15.01 | 15.82 | +4.91% | 14.06 | 16.39% |
| 2026-01-13 | 15.61 | 15.86 | 15.00 | 15.08 | -0.59% | 10.28 | 12.25% |
| 2026-01-12 | 14.70 | 15.39 | 14.60 | 15.17 | +5.27% | 11.66 | 14.17% |
| 2026-01-09 | 13.38 | 14.62 | 13.29 | 14.41 | +7.70% | 7.37 | 9.56% |
| 2026-01-08 | 13.16 | 13.53 | 13.14 | 13.38 | +1.44% | 1.77 | 2.41% |
| 2026-01-07 | 13.37 | 13.43 | 13.14 | 13.19 | -1.27% | 1.66 | 2.28% |
| 2026-01-06 | 13.34 | 13.39 | 13.25 | 13.36 | +0.15% | 1.51 | 2.07% |
| 2026-01-05 | 13.16 | 13.34 | 13.06 | 13.34 | +1.14% | 1.57 | 2.17% |
| 2025-12-31 | 13.01 | 13.22 | 12.95 | 13.19 | +1.15% | 1.31 | 1.82% |
| 2025-12-30 | 12.99 | 13.15 | 12.92 | 13.04 | +0.46% | 1.18 | 1.64% |
| 2025-12-29 | 13.04 | 13.05 | 12.90 | 12.98 | 0.00% | 0.93 | 1.31% |
| 2025-12-26 | 12.94 | 13.06 | 12.87 | 12.98 | -0.08% | 1.02 | 1.43% |
| 2025-12-25 | 12.83 | 13.03 | 12.83 | 12.99 | +1.01% | 1.05 | 1.47% |
| 2025-12-24 | 12.69 | 12.87 | 12.67 | 12.86 | +1.58% | 0.81 | 1.16% |
| 2025-12-23 | 12.87 | 12.88 | 12.65 | 12.66 | -1.40% | 0.86 | 1.23% |
| 2025-12-22 | 12.83 | 12.93 | 12.81 | 12.84 | +0.16% | 0.83 | 1.17% |
| 2025-12-19 | 12.74 | 12.89 | 12.74 | 12.82 | +0.79% | 0.88 | 1.24% |