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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 13.98 | 14.11 | 13.71 | 13.84 | -0.50% | 2.46 | 2.87% |
| 2025-11-18 | 13.65 | 14.08 | 13.65 | 13.91 | +0.51% | 4.15 | 4.80% |
| 2025-11-17 | 13.26 | 14.18 | 13.24 | 13.84 | +4.37% | 5.15 | 5.99% |
| 2025-11-14 | 13.26 | 13.40 | 13.25 | 13.26 | -0.75% | 0.93 | 1.13% |
| 2025-11-13 | 13.29 | 13.38 | 13.15 | 13.36 | +0.60% | 1.01 | 1.22% |
| 2025-11-12 | 13.40 | 13.41 | 13.25 | 13.28 | -0.82% | 1.16 | 1.41% |
| 2025-11-11 | 13.64 | 13.64 | 13.38 | 13.39 | -1.33% | 1.71 | 2.04% |
| 2025-11-10 | 13.52 | 13.63 | 13.47 | 13.57 | +0.37% | 1.49 | 1.77% |
| 2025-11-07 | 13.75 | 13.80 | 13.51 | 13.52 | -2.66% | 2.25 | 2.66% |
| 2025-11-06 | 13.45 | 14.30 | 13.28 | 13.89 | +3.27% | 4.57 | 5.34% |
| 2025-11-05 | 13.45 | 13.55 | 13.35 | 13.45 | -0.81% | 2.01 | 2.40% |
| 2025-11-04 | 13.58 | 13.62 | 13.33 | 13.56 | -0.29% | 2.19 | 2.61% |
| 2025-11-03 | 13.60 | 13.70 | 13.50 | 13.60 | -0.22% | 2.08 | 2.46% |
| 2025-10-31 | 13.25 | 13.85 | 13.17 | 13.63 | +2.95% | 3.02 | 3.58% |
| 2025-10-30 | 13.38 | 13.45 | 13.17 | 13.24 | -1.71% | 1.78 | 2.16% |
| 2025-10-29 | 13.56 | 13.65 | 13.40 | 13.47 | -0.96% | 1.39 | 1.66% |
| 2025-10-28 | 13.44 | 13.70 | 13.36 | 13.60 | +1.04% | 1.67 | 1.98% |
| 2025-10-27 | 13.50 | 13.51 | 13.36 | 13.46 | +0.37% | 1.25 | 1.50% |
| 2025-10-24 | 13.47 | 13.52 | 13.34 | 13.41 | -0.45% | 1.24 | 1.48% |
| 2025-10-23 | 13.31 | 13.48 | 13.01 | 13.47 | +1.20% | 1.40 | 1.70% |