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 |
|---|---|---|---|---|---|---|---|
| 2025-10-23 | 13.34 | 13.44 | 13.12 | 13.39 | +0.37% | 0.94 | 1.29% |
| 2025-10-22 | 13.32 | 13.42 | 13.27 | 13.34 | -0.37% | 0.73 | 1.00% |
| 2025-10-21 | 13.25 | 13.44 | 13.22 | 13.39 | +1.21% | 1.03 | 1.41% |
| 2025-10-20 | 13.28 | 13.35 | 13.16 | 13.23 | +0.92% | 0.92 | 1.26% |
| 2025-10-17 | 13.48 | 13.55 | 13.09 | 13.11 | -3.10% | 1.52 | 2.09% |
| 2025-10-16 | 13.73 | 13.75 | 13.45 | 13.53 | -1.46% | 1.36 | 1.83% |
| 2025-10-15 | 13.48 | 13.80 | 13.38 | 13.73 | +2.08% | 1.58 | 2.12% |
| 2025-10-14 | 13.89 | 13.94 | 13.42 | 13.45 | -2.54% | 2.29 | 3.05% |
| 2025-10-13 | 13.61 | 13.93 | 13.45 | 13.80 | -1.57% | 2.20 | 2.92% |
| 2025-10-10 | 14.25 | 14.26 | 13.99 | 14.02 | -1.82% | 2.07 | 2.68% |
| 2025-10-09 | 14.15 | 14.33 | 14.08 | 14.28 | +0.78% | 2.19 | 2.80% |
| 2025-09-30 | 14.14 | 14.27 | 14.07 | 14.17 | +0.64% | 1.40 | 1.80% |
| 2025-09-29 | 13.99 | 14.11 | 13.81 | 14.08 | +0.64% | 1.81 | 2.36% |
| 2025-09-26 | 14.37 | 14.37 | 13.98 | 13.99 | -2.64% | 2.33 | 3.02% |
| 2025-09-25 | 14.30 | 14.60 | 14.24 | 14.37 | +0.98% | 3.05 | 3.85% |
| 2025-09-24 | 13.76 | 14.23 | 13.75 | 14.23 | +2.37% | 2.36 | 3.06% |
| 2025-09-23 | 14.31 | 14.35 | 13.63 | 13.90 | -2.73% | 2.81 | 3.70% |
| 2025-09-22 | 14.12 | 14.34 | 14.05 | 14.29 | +2.00% | 2.18 | 2.80% |
| 2025-09-19 | 14.10 | 14.26 | 13.92 | 14.01 | -0.99% | 1.95 | 2.52% |
| 2025-09-18 | 14.32 | 14.57 | 14.06 | 14.15 | -1.19% | 3.36 | 4.26% |