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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 13.52 | 13.73 | 13.36 | 13.72 | +0.81% | 2.52 | 3.00% |
| 2025-12-16 | 13.54 | 13.70 | 13.41 | 13.61 | +0.37% | 2.29 | 2.71% |
| 2025-12-15 | 13.68 | 13.82 | 13.55 | 13.56 | -1.45% | 1.90 | 2.23% |
| 2025-12-12 | 13.98 | 14.05 | 13.74 | 13.76 | -0.72% | 2.61 | 3.03% |
| 2025-12-11 | 14.64 | 14.71 | 13.85 | 13.86 | -4.61% | 4.82 | 5.46% |
| 2025-12-10 | 14.34 | 14.65 | 14.23 | 14.53 | +1.04% | 4.16 | 4.61% |
| 2025-12-09 | 14.30 | 14.54 | 14.18 | 14.38 | -0.96% | 3.99 | 4.48% |
| 2025-12-08 | 14.36 | 14.62 | 14.20 | 14.52 | +2.11% | 6.36 | 7.08% |
| 2025-12-05 | 13.45 | 14.70 | 13.32 | 14.22 | +5.96% | 6.64 | 7.54% |
| 2025-12-04 | 13.58 | 13.63 | 13.38 | 13.42 | -1.61% | 1.91 | 2.28% |
| 2025-12-03 | 13.99 | 14.10 | 13.63 | 13.64 | -3.81% | 2.95 | 3.44% |
| 2025-12-02 | 13.83 | 14.60 | 13.56 | 14.18 | +2.46% | 4.98 | 5.69% |
| 2025-12-01 | 14.00 | 14.02 | 13.77 | 13.84 | -1.77% | 2.53 | 2.94% |
| 2025-11-28 | 13.94 | 14.19 | 13.86 | 14.09 | +0.79% | 2.62 | 3.01% |
| 2025-11-27 | 14.15 | 14.22 | 13.95 | 13.98 | -1.69% | 3.05 | 3.49% |
| 2025-11-26 | 14.58 | 14.74 | 14.18 | 14.22 | -3.92% | 5.68 | 6.33% |
| 2025-11-25 | 14.30 | 14.80 | 14.24 | 14.80 | +2.92% | 6.92 | 7.63% |
| 2025-11-24 | 14.15 | 14.49 | 13.80 | 14.38 | +2.49% | 5.58 | 6.32% |
| 2025-11-21 | 13.88 | 14.26 | 13.81 | 14.03 | -0.28% | 5.03 | 5.74% |
| 2025-11-20 | 13.90 | 14.44 | 13.63 | 14.07 | +1.66% | 4.87 | 5.57% |