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 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 14.28 | 14.41 | 14.18 | 14.32 | +0.28% | 2.34 | 2.98% |
| 2025-09-16 | 14.15 | 14.29 | 14.01 | 14.28 | +0.85% | 2.09 | 2.69% |
| 2025-09-15 | 14.33 | 14.35 | 14.14 | 14.16 | -1.12% | 2.09 | 2.68% |
| 2025-09-12 | 14.35 | 14.54 | 14.27 | 14.32 | -0.14% | 2.47 | 3.12% |
| 2025-09-11 | 14.00 | 14.39 | 13.92 | 14.34 | +3.02% | 3.23 | 4.16% |
| 2025-09-10 | 13.98 | 14.10 | 13.91 | 13.92 | -0.14% | 1.60 | 2.08% |
| 2025-09-09 | 14.29 | 14.35 | 13.87 | 13.94 | -1.62% | 2.56 | 3.32% |
| 2025-09-08 | 14.14 | 14.23 | 13.97 | 14.17 | +0.07% | 2.51 | 3.25% |
| 2025-09-05 | 14.01 | 14.19 | 13.88 | 14.16 | +1.58% | 2.88 | 3.75% |
| 2025-09-04 | 14.17 | 14.28 | 13.71 | 13.94 | -1.41% | 2.99 | 3.87% |
| 2025-09-03 | 14.81 | 14.86 | 14.12 | 14.14 | -4.07% | 3.79 | 4.78% |
| 2025-09-02 | 15.47 | 15.50 | 14.60 | 14.74 | -4.96% | 5.65 | 6.91% |
| 2025-09-01 | 15.66 | 16.17 | 15.45 | 15.51 | +2.11% | 7.38 | 8.55% |
| 2025-08-29 | 15.59 | 15.60 | 15.13 | 15.19 | -2.88% | 4.33 | 5.18% |
| 2025-08-28 | 15.55 | 15.70 | 15.02 | 15.64 | -0.13% | 6.71 | 7.94% |
| 2025-08-27 | 15.87 | 16.34 | 15.63 | 15.66 | -0.25% | 7.24 | 8.25% |
| 2025-08-26 | 15.58 | 15.87 | 15.54 | 15.70 | +0.38% | 4.21 | 4.87% |
| 2025-08-25 | 15.98 | 15.98 | 15.57 | 15.64 | -0.26% | 6.01 | 6.97% |
| 2025-08-22 | 15.32 | 15.68 | 15.28 | 15.68 | +1.95% | 5.40 | 6.33% |
| 2025-08-21 | 15.32 | 15.58 | 15.23 | 15.38 | +0.52% | 4.74 | 5.60% |