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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 15.10 | 15.16 | 14.84 | 14.94 | -1.06% | 2.00 | 2.15% |
| 2025-07-21 | 15.24 | 15.30 | 15.05 | 15.10 | -1.88% | 2.60 | 2.76% |
| 2025-07-18 | 15.19 | 15.83 | 15.19 | 15.39 | +1.58% | 5.13 | 5.31% |
| 2025-07-17 | 15.33 | 15.41 | 15.12 | 15.15 | -1.62% | 3.82 | 4.04% |
| 2025-07-16 | 14.95 | 15.66 | 14.95 | 15.40 | +3.77% | 8.36 | 8.79% |
| 2025-07-15 | 14.32 | 14.84 | 14.23 | 14.84 | +3.34% | 4.38 | 4.85% |
| 2025-07-14 | 14.50 | 14.69 | 14.31 | 14.36 | +0.07% | 2.34 | 2.61% |
| 2025-07-11 | 14.15 | 14.51 | 14.01 | 14.35 | +1.56% | 3.50 | 3.93% |
| 2025-07-10 | 14.10 | 14.24 | 14.00 | 14.13 | -0.07% | 1.59 | 1.80% |
| 2025-07-09 | 14.24 | 14.30 | 14.11 | 14.14 | -0.42% | 1.74 | 1.98% |
| 2025-07-08 | 14.05 | 14.24 | 14.01 | 14.20 | +1.00% | 1.68 | 1.90% |
| 2025-07-07 | 14.14 | 14.19 | 13.97 | 14.06 | -0.99% | 1.19 | 1.36% |
| 2025-07-04 | 14.13 | 14.47 | 14.01 | 14.20 | +0.35% | 2.06 | 2.33% |
| 2025-07-03 | 14.07 | 14.22 | 14.03 | 14.15 | +0.57% | 1.04 | 1.18% |
| 2025-07-02 | 14.26 | 14.38 | 14.00 | 14.07 | -1.75% | 1.56 | 1.78% |
| 2025-07-01 | 14.55 | 14.62 | 14.21 | 14.32 | -1.65% | 1.91 | 2.14% |
| 2025-06-30 | 14.55 | 14.62 | 14.43 | 14.56 | +0.41% | 1.83 | 2.02% |
| 2025-06-27 | 14.70 | 14.88 | 14.48 | 14.50 | -1.23% | 2.30 | 2.52% |
| 2025-06-26 | 14.62 | 15.08 | 14.41 | 14.68 | +0.27% | 3.75 | 4.10% |
| 2025-06-25 | 14.21 | 14.65 | 14.13 | 14.64 | +2.66% | 2.83 | 3.17% |