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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 13.82 | 14.50 | 13.75 | 14.26 | +3.63% | 2.62 | 2.98% |
| 2025-06-23 | 13.50 | 13.80 | 13.42 | 13.76 | +1.33% | 2.35 | 2.77% |
| 2025-06-20 | 14.24 | 14.37 | 13.51 | 13.58 | -5.10% | 3.89 | 4.57% |
| 2025-06-19 | 14.76 | 14.98 | 14.23 | 14.31 | -2.98% | 1.82 | 2.02% |
| 2025-06-18 | 14.86 | 15.01 | 14.73 | 14.75 | -1.14% | 1.16 | 1.26% |
| 2025-06-17 | 14.95 | 15.09 | 14.77 | 14.92 | -0.20% | 1.46 | 1.57% |
| 2025-06-16 | 14.46 | 14.98 | 14.40 | 14.95 | +3.03% | 1.69 | 1.84% |
| 2025-06-13 | 14.84 | 15.02 | 14.45 | 14.51 | -2.75% | 1.87 | 2.05% |
| 2025-06-12 | 14.93 | 15.10 | 14.76 | 14.92 | -0.47% | 1.17 | 1.27% |
| 2025-06-11 | 14.99 | 15.18 | 14.90 | 14.99 | +0.20% | 1.62 | 1.73% |
| 2025-06-10 | 15.37 | 15.42 | 14.81 | 14.96 | -3.67% | 2.54 | 2.72% |
| 2025-06-09 | 15.39 | 15.78 | 15.27 | 15.53 | +1.11% | 1.88 | 1.95% |
| 2025-06-06 | 15.54 | 15.59 | 15.25 | 15.36 | -1.66% | 1.76 | 1.85% |
| 2025-06-05 | 15.00 | 15.73 | 14.95 | 15.62 | +4.13% | 3.92 | 4.07% |
| 2025-06-04 | 14.93 | 15.12 | 14.80 | 15.00 | +0.60% | 1.46 | 1.57% |
| 2025-06-03 | 14.83 | 15.21 | 14.83 | 14.91 | +0.13% | 1.42 | 1.52% |
| 2025-05-30 | 15.30 | 15.30 | 14.86 | 14.89 | -2.49% | 1.66 | 1.78% |
| 2025-05-29 | 14.72 | 15.27 | 14.68 | 15.27 | +3.92% | 2.18 | 2.30% |
| 2025-05-28 | 14.89 | 14.95 | 14.64 | 14.69 | -1.13% | 0.85 | 0.92% |
| 2025-05-27 | 15.06 | 15.06 | 14.69 | 14.86 | -1.96% | 1.41 | 1.52% |