博思软件 sz.300525
9.41
+1.40%
2026-05-22
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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 15.81 | 16.05 | 15.58 | 15.89 | +0.95% | 4.34 | 4.40% |
| 2025-08-18 | 15.60 | 15.90 | 15.47 | 15.74 | +1.16% | 4.80 | 4.91% |
| 2025-08-15 | 15.22 | 15.59 | 15.15 | 15.56 | +1.83% | 2.85 | 2.98% |
| 2025-08-14 | 15.67 | 15.85 | 15.26 | 15.28 | -1.74% | 4.42 | 4.57% |
| 2025-08-13 | 15.52 | 15.61 | 15.31 | 15.55 | +0.71% | 2.79 | 2.90% |
| 2025-08-12 | 15.68 | 15.68 | 15.29 | 15.44 | -1.22% | 2.45 | 2.55% |
| 2025-08-11 | 15.41 | 15.69 | 15.33 | 15.63 | +1.23% | 3.02 | 3.13% |
| 2025-08-08 | 16.25 | 16.26 | 15.41 | 15.44 | -5.39% | 6.10 | 6.28% |
| 2025-08-07 | 16.42 | 16.80 | 16.26 | 16.32 | -0.61% | 3.61 | 3.53% |
| 2025-08-06 | 16.30 | 16.63 | 16.26 | 16.42 | +0.12% | 3.72 | 3.64% |
| 2025-08-05 | 16.61 | 16.68 | 16.15 | 16.40 | -1.86% | 5.17 | 5.10% |
| 2025-08-04 | 16.33 | 16.84 | 16.05 | 16.71 | +2.39% | 8.12 | 7.92% |
| 2025-08-01 | 15.70 | 16.87 | 15.36 | 16.32 | +6.88% | 10.66 | 10.60% |
| 2025-07-31 | 15.00 | 15.70 | 15.00 | 15.27 | +1.87% | 4.44 | 4.65% |
| 2025-07-30 | 15.20 | 15.24 | 14.87 | 14.99 | -1.77% | 2.15 | 2.30% |
| 2025-07-29 | 15.36 | 15.36 | 15.08 | 15.26 | -0.65% | 1.88 | 1.99% |
| 2025-07-28 | 15.70 | 15.77 | 15.28 | 15.36 | -2.04% | 2.74 | 2.87% |
| 2025-07-25 | 15.12 | 15.79 | 15.05 | 15.68 | +3.77% | 5.14 | 5.32% |
| 2025-07-24 | 14.99 | 15.22 | 14.96 | 15.11 | +0.40% | 1.74 | 1.86% |
| 2025-07-23 | 14.91 | 15.38 | 14.81 | 15.05 | +0.74% | 2.70 | 2.88% |