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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 10.49 | 10.55 | 10.32 | 10.39 | -1.24% | 0.85 | 1.32% |
| 2026-04-20 | 10.41 | 10.70 | 10.38 | 10.52 | +0.86% | 1.17 | 1.79% |
| 2026-04-17 | 10.48 | 10.48 | 10.34 | 10.43 | -0.57% | 0.92 | 1.42% |
| 2026-04-16 | 10.38 | 10.53 | 10.32 | 10.49 | +1.55% | 1.27 | 1.95% |
| 2026-04-15 | 10.48 | 10.49 | 10.31 | 10.33 | -0.96% | 0.85 | 1.31% |
| 2026-04-14 | 10.47 | 10.50 | 10.30 | 10.43 | +1.07% | 0.99 | 1.53% |
| 2026-04-13 | 10.30 | 10.36 | 10.25 | 10.32 | -0.67% | 0.77 | 1.20% |
| 2026-04-10 | 10.35 | 10.48 | 10.33 | 10.39 | +1.27% | 1.20 | 1.85% |
| 2026-04-09 | 10.50 | 10.50 | 10.24 | 10.26 | -2.84% | 1.23 | 1.92% |
| 2026-04-08 | 10.20 | 10.59 | 10.18 | 10.56 | +5.71% | 1.93 | 2.99% |
| 2026-04-07 | 9.91 | 10.04 | 9.91 | 9.99 | +0.30% | 0.64 | 1.03% |
| 2026-04-03 | 10.11 | 10.15 | 9.88 | 9.96 | -0.90% | 0.86 | 1.38% |
| 2026-04-02 | 10.34 | 10.35 | 9.99 | 10.05 | -3.09% | 1.14 | 1.80% |
| 2026-04-01 | 10.38 | 10.41 | 10.25 | 10.37 | +1.97% | 0.95 | 1.47% |
| 2026-03-31 | 10.28 | 10.41 | 10.15 | 10.17 | -1.17% | 0.83 | 1.30% |
| 2026-03-30 | 10.14 | 10.32 | 10.03 | 10.29 | -0.39% | 1.02 | 1.62% |
| 2026-03-27 | 10.09 | 10.35 | 10.06 | 10.33 | +1.27% | 0.90 | 1.41% |
| 2026-03-26 | 10.45 | 10.54 | 10.11 | 10.20 | -2.58% | 1.47 | 2.29% |
| 2026-03-25 | 10.40 | 10.57 | 10.39 | 10.47 | +0.77% | 1.18 | 1.82% |
| 2026-03-24 | 10.28 | 10.40 | 10.11 | 10.39 | +2.87% | 1.35 | 2.12% |