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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 12.71 | 12.85 | 12.66 | 12.72 | -0.62% | 0.75 | 1.08% |
| 2025-12-17 | 12.69 | 12.83 | 12.48 | 12.80 | +0.87% | 1.09 | 1.58% |
| 2025-12-16 | 12.91 | 12.98 | 12.61 | 12.69 | -1.40% | 0.99 | 1.43% |
| 2025-12-15 | 12.95 | 13.04 | 12.79 | 12.87 | -0.62% | 0.95 | 1.35% |
| 2025-12-12 | 13.09 | 13.15 | 12.95 | 12.95 | -0.69% | 1.16 | 1.62% |
| 2025-12-11 | 13.34 | 13.37 | 13.04 | 13.04 | -2.10% | 1.21 | 1.68% |
| 2025-12-10 | 13.33 | 13.40 | 13.23 | 13.32 | -0.60% | 0.89 | 1.21% |
| 2025-12-09 | 13.60 | 13.69 | 13.36 | 13.40 | -1.69% | 1.04 | 1.40% |
| 2025-12-08 | 13.58 | 13.72 | 13.54 | 13.63 | +0.81% | 1.35 | 1.80% |
| 2025-12-05 | 13.33 | 13.56 | 13.20 | 13.52 | +1.27% | 1.21 | 1.65% |
| 2025-12-04 | 13.50 | 13.57 | 13.25 | 13.35 | -1.18% | 1.13 | 1.55% |
| 2025-12-03 | 13.85 | 13.94 | 13.43 | 13.51 | -2.88% | 2.12 | 2.85% |
| 2025-12-02 | 13.86 | 13.99 | 13.76 | 13.91 | +0.51% | 1.98 | 2.60% |
| 2025-12-01 | 13.85 | 13.92 | 13.73 | 13.84 | +0.44% | 1.88 | 2.48% |
| 2025-11-28 | 13.78 | 13.91 | 13.70 | 13.78 | -0.07% | 1.72 | 2.28% |
| 2025-11-27 | 13.82 | 13.99 | 13.70 | 13.79 | -1.00% | 2.25 | 2.96% |
| 2025-11-26 | 13.88 | 14.32 | 13.87 | 13.93 | +0.36% | 3.85 | 4.98% |
| 2025-11-25 | 13.80 | 14.02 | 13.70 | 13.88 | +0.51% | 3.94 | 5.15% |
| 2025-11-24 | 13.07 | 13.98 | 12.90 | 13.81 | +6.56% | 4.12 | 5.53% |
| 2025-11-21 | 13.11 | 13.34 | 12.90 | 12.96 | -2.34% | 1.50 | 2.09% |