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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 12.95 | 13.17 | 12.91 | 12.91 | -1.07% | 2.16 | 2.66% |
| 2026-02-12 | 13.14 | 13.29 | 13.01 | 13.05 | -1.51% | 2.94 | 3.61% |
| 2026-02-11 | 13.72 | 13.79 | 13.24 | 13.25 | +0.76% | 3.56 | 4.25% |
| 2026-02-10 | 12.98 | 13.23 | 12.93 | 13.15 | +1.15% | 2.78 | 3.41% |
| 2026-02-09 | 12.98 | 13.06 | 12.96 | 13.00 | +1.40% | 2.28 | 2.82% |
| 2026-02-06 | 12.82 | 12.96 | 12.66 | 12.82 | -1.00% | 1.88 | 2.35% |
| 2026-02-05 | 12.98 | 13.14 | 12.93 | 12.95 | -1.82% | 2.16 | 2.68% |
| 2026-02-04 | 13.30 | 13.31 | 12.94 | 13.19 | -1.71% | 3.78 | 4.64% |
| 2026-02-03 | 13.28 | 13.42 | 13.21 | 13.42 | +1.59% | 2.19 | 2.64% |
| 2026-02-02 | 13.29 | 13.55 | 13.20 | 13.21 | -0.60% | 3.15 | 3.79% |
| 2026-01-30 | 13.76 | 13.76 | 13.29 | 13.29 | -3.20% | 4.18 | 5.02% |
| 2026-01-29 | 13.55 | 14.08 | 13.32 | 13.73 | +0.51% | 4.21 | 4.90% |
| 2026-01-28 | 13.79 | 13.97 | 13.62 | 13.66 | -1.73% | 3.49 | 4.08% |
| 2026-01-27 | 14.56 | 14.67 | 13.67 | 13.90 | -3.74% | 6.83 | 7.88% |
| 2026-01-26 | 15.27 | 15.55 | 14.11 | 14.44 | +0.35% | 9.79 | 10.63% |
| 2026-01-23 | 14.28 | 14.58 | 14.11 | 14.39 | +0.77% | 4.34 | 4.85% |
| 2026-01-22 | 14.21 | 14.50 | 14.19 | 14.28 | +0.71% | 2.85 | 3.20% |
| 2026-01-21 | 14.23 | 14.47 | 14.08 | 14.18 | -0.91% | 3.45 | 3.89% |
| 2026-01-20 | 14.77 | 14.83 | 14.18 | 14.31 | -2.79% | 4.29 | 4.79% |
| 2026-01-19 | 14.92 | 15.10 | 14.66 | 14.72 | -2.32% | 4.87 | 5.27% |