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 |
|---|---|---|---|---|---|---|---|
| 2025-05-26 | 14.74 | 15.16 | 14.74 | 15.16 | +2.83% | 1.55 | 1.65% |
| 2025-05-23 | 14.95 | 15.08 | 14.74 | 14.74 | -1.72% | 1.60 | 1.71% |
| 2025-05-22 | 15.29 | 15.51 | 14.99 | 15.00 | -2.45% | 2.02 | 2.12% |
| 2025-05-21 | 15.74 | 15.83 | 15.32 | 15.38 | -2.58% | 2.17 | 2.24% |
| 2025-05-20 | 16.09 | 16.17 | 15.54 | 15.79 | -0.93% | 3.75 | 3.79% |
| 2025-05-19 | 15.12 | 16.52 | 15.12 | 15.93 | +5.38% | 6.22 | 6.26% |
| 2025-05-16 | 14.81 | 15.32 | 14.76 | 15.12 | +1.67% | 1.76 | 1.87% |
| 2025-05-15 | 15.48 | 15.53 | 14.85 | 14.87 | -4.40% | 2.45 | 2.61% |
| 2025-05-14 | 15.49 | 15.72 | 15.36 | 15.56 | +0.06% | 1.55 | 1.60% |
| 2025-05-13 | 15.83 | 15.92 | 15.46 | 15.55 | -0.51% | 2.77 | 2.80% |
| 2025-05-12 | 15.50 | 15.67 | 15.27 | 15.63 | +2.21% | 2.49 | 2.56% |
| 2025-05-09 | 15.78 | 15.85 | 15.19 | 15.29 | -3.39% | 2.44 | 2.53% |
| 2025-05-08 | 15.43 | 16.06 | 15.29 | 15.83 | +2.97% | 3.24 | 3.28% |
| 2025-05-07 | 16.03 | 16.06 | 15.26 | 15.37 | -0.90% | 3.08 | 3.15% |
| 2025-05-06 | 15.14 | 15.78 | 15.08 | 15.51 | +3.78% | 4.31 | 4.42% |