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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 10.45 | 10.65 | 10.07 | 10.10 | -6.39% | 2.25 | 3.50% |
| 2026-03-20 | 11.28 | 11.35 | 10.78 | 10.79 | -3.83% | 1.64 | 2.39% |
| 2026-03-19 | 11.28 | 11.38 | 11.21 | 11.22 | -1.92% | 1.09 | 1.56% |
| 2026-03-18 | 11.30 | 11.47 | 11.26 | 11.44 | +1.60% | 1.14 | 1.62% |
| 2026-03-17 | 11.53 | 11.56 | 11.26 | 11.26 | -2.00% | 1.05 | 1.48% |
| 2026-03-16 | 11.33 | 11.50 | 11.30 | 11.49 | +1.23% | 0.99 | 1.39% |
| 2026-03-13 | 11.58 | 11.59 | 11.34 | 11.35 | -2.07% | 1.25 | 1.75% |
| 2026-03-12 | 11.68 | 11.75 | 11.58 | 11.59 | -1.11% | 1.50 | 2.07% |
| 2026-03-11 | 11.60 | 11.93 | 11.51 | 11.72 | +0.86% | 2.47 | 3.38% |
| 2026-03-10 | 11.59 | 11.76 | 11.49 | 11.62 | +0.96% | 2.25 | 3.11% |
| 2026-03-09 | 11.33 | 11.55 | 11.13 | 11.51 | +0.26% | 1.96 | 2.79% |
| 2026-03-06 | 11.26 | 11.49 | 11.21 | 11.48 | +1.59% | 1.49 | 2.10% |
| 2026-03-05 | 11.34 | 11.39 | 11.23 | 11.30 | +1.53% | 1.62 | 2.30% |
| 2026-03-04 | 11.21 | 11.42 | 11.10 | 11.13 | -2.20% | 2.03 | 2.90% |
| 2026-03-03 | 11.90 | 12.00 | 11.35 | 11.38 | -4.61% | 2.96 | 4.09% |
| 2026-03-02 | 12.32 | 12.38 | 11.90 | 11.93 | -4.48% | 3.01 | 4.02% |
| 2026-02-27 | 12.51 | 12.55 | 12.24 | 12.49 | -2.27% | 3.82 | 4.95% |
| 2026-02-26 | 12.96 | 13.00 | 12.76 | 12.78 | -1.46% | 2.14 | 2.68% |
| 2026-02-25 | 12.85 | 13.02 | 12.85 | 12.97 | +0.62% | 1.62 | 2.01% |
| 2026-02-24 | 13.00 | 13.09 | 12.79 | 12.89 | -0.15% | 1.87 | 2.33% |