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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 13.44 | 13.47 | 13.19 | 13.27 | -0.90% | 1.13 | 1.55% |
| 2025-11-19 | 13.56 | 13.58 | 13.33 | 13.39 | -0.89% | 1.63 | 2.22% |
| 2025-11-18 | 13.21 | 13.51 | 13.11 | 13.51 | +1.96% | 2.22 | 3.02% |
| 2025-11-17 | 13.01 | 13.29 | 13.01 | 13.25 | +1.38% | 1.18 | 1.63% |
| 2025-11-14 | 13.18 | 13.29 | 13.07 | 13.07 | -1.73% | 1.16 | 1.61% |
| 2025-11-13 | 13.01 | 13.32 | 12.93 | 13.30 | +1.99% | 1.30 | 1.80% |
| 2025-11-12 | 13.27 | 13.27 | 12.98 | 13.04 | -1.73% | 1.27 | 1.76% |
| 2025-11-11 | 13.37 | 13.42 | 13.25 | 13.27 | -0.67% | 1.00 | 1.37% |
| 2025-11-10 | 13.40 | 13.49 | 13.30 | 13.36 | +0.60% | 1.09 | 1.48% |
| 2025-11-07 | 13.43 | 13.43 | 13.28 | 13.28 | -1.56% | 1.32 | 1.80% |
| 2025-11-06 | 13.45 | 13.51 | 13.33 | 13.49 | +0.30% | 1.19 | 1.62% |
| 2025-11-05 | 13.44 | 13.54 | 13.28 | 13.45 | -0.74% | 1.11 | 1.50% |
| 2025-11-04 | 13.68 | 13.68 | 13.44 | 13.55 | -1.17% | 1.12 | 1.50% |
| 2025-11-03 | 13.70 | 13.75 | 13.61 | 13.71 | +0.59% | 1.40 | 1.87% |
| 2025-10-31 | 13.49 | 13.75 | 13.43 | 13.63 | +1.19% | 1.62 | 2.17% |
| 2025-10-30 | 13.62 | 13.64 | 13.40 | 13.47 | -1.03% | 1.60 | 2.16% |
| 2025-10-29 | 13.57 | 13.63 | 13.47 | 13.61 | +0.52% | 1.14 | 1.53% |
| 2025-10-28 | 13.58 | 13.67 | 13.45 | 13.54 | -0.59% | 1.55 | 2.08% |
| 2025-10-27 | 13.64 | 13.71 | 13.55 | 13.62 | +0.59% | 1.26 | 1.69% |
| 2025-10-24 | 13.41 | 13.59 | 13.41 | 13.54 | +1.12% | 1.22 | 1.64% |