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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 15.54 | 15.58 | 14.55 | 15.07 | -2.90% | 9.17 | 9.79% |
| 2026-01-15 | 15.80 | 15.98 | 15.27 | 15.52 | -2.39% | 8.44 | 8.73% |
| 2026-01-14 | 15.12 | 16.38 | 15.12 | 15.90 | +4.47% | 14.40 | 14.68% |
| 2026-01-13 | 15.70 | 16.05 | 15.13 | 15.22 | -2.50% | 11.00 | 11.38% |
| 2026-01-12 | 14.63 | 15.75 | 14.60 | 15.61 | +7.95% | 12.68 | 13.41% |
| 2026-01-09 | 14.03 | 14.48 | 14.02 | 14.46 | +2.85% | 5.81 | 6.53% |
| 2026-01-08 | 13.91 | 14.30 | 13.86 | 14.06 | +0.86% | 3.77 | 4.30% |
| 2026-01-07 | 14.10 | 14.10 | 13.88 | 13.94 | -1.48% | 2.82 | 3.24% |
| 2026-01-06 | 14.21 | 14.32 | 14.05 | 14.15 | -0.35% | 3.32 | 3.77% |
| 2026-01-05 | 13.90 | 14.28 | 13.75 | 14.20 | +0.71% | 4.06 | 4.67% |
| 2025-12-31 | 13.65 | 14.40 | 13.63 | 14.10 | +1.58% | 4.68 | 5.35% |
| 2025-12-30 | 13.65 | 14.23 | 13.65 | 13.88 | +3.04% | 4.81 | 5.53% |
| 2025-12-29 | 13.42 | 13.51 | 13.32 | 13.47 | +0.37% | 1.63 | 1.96% |
| 2025-12-26 | 13.50 | 13.58 | 13.38 | 13.42 | -0.74% | 1.63 | 1.95% |
| 2025-12-25 | 13.46 | 13.55 | 13.41 | 13.52 | +0.45% | 1.29 | 1.54% |
| 2025-12-24 | 13.36 | 13.50 | 13.35 | 13.46 | +0.67% | 1.04 | 1.24% |
| 2025-12-23 | 13.53 | 13.58 | 13.37 | 13.37 | -1.40% | 1.62 | 1.94% |
| 2025-12-22 | 13.65 | 13.69 | 13.53 | 13.56 | -0.22% | 1.61 | 1.91% |
| 2025-12-19 | 13.55 | 13.65 | 13.46 | 13.59 | +0.67% | 1.42 | 1.68% |
| 2025-12-18 | 13.60 | 13.67 | 13.49 | 13.50 | -1.60% | 1.93 | 2.28% |