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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 13.40 | 13.40 | 13.28 | 13.31 | -0.97% | 1.01 | 1.22% |
| 2025-10-21 | 13.33 | 13.49 | 13.26 | 13.44 | +0.83% | 0.91 | 1.09% |
| 2025-10-20 | 13.47 | 13.50 | 13.26 | 13.33 | -0.07% | 0.85 | 1.02% |
| 2025-10-17 | 13.58 | 13.67 | 13.30 | 13.34 | -1.77% | 1.35 | 1.61% |
| 2025-10-16 | 13.82 | 13.82 | 13.51 | 13.58 | -2.16% | 1.58 | 1.87% |
| 2025-10-15 | 13.64 | 14.02 | 13.50 | 13.88 | +1.83% | 1.90 | 2.22% |
| 2025-10-14 | 13.92 | 14.09 | 13.57 | 13.63 | -2.08% | 2.18 | 2.54% |
| 2025-10-13 | 13.52 | 14.13 | 13.42 | 13.92 | +0.36% | 2.25 | 2.62% |
| 2025-10-10 | 14.03 | 14.04 | 13.83 | 13.87 | -1.70% | 1.58 | 1.83% |
| 2025-10-09 | 13.93 | 14.28 | 13.80 | 14.11 | +2.02% | 2.14 | 2.46% |
| 2025-09-30 | 13.93 | 14.04 | 13.80 | 13.83 | +0.07% | 1.58 | 1.83% |
| 2025-09-29 | 13.71 | 13.90 | 13.58 | 13.82 | +0.73% | 1.28 | 1.50% |
| 2025-09-26 | 14.14 | 14.14 | 13.72 | 13.72 | -2.97% | 1.99 | 2.31% |
| 2025-09-25 | 13.98 | 14.36 | 13.96 | 14.14 | +0.78% | 2.32 | 2.63% |
| 2025-09-24 | 13.70 | 14.03 | 13.55 | 14.03 | +2.33% | 1.81 | 2.09% |
| 2025-09-23 | 14.00 | 14.00 | 13.51 | 13.71 | -2.07% | 2.33 | 2.74% |
| 2025-09-22 | 13.95 | 14.04 | 13.87 | 14.00 | +0.29% | 1.56 | 1.80% |
| 2025-09-19 | 14.18 | 14.30 | 13.91 | 13.96 | -1.41% | 2.53 | 2.90% |
| 2025-09-18 | 14.35 | 14.63 | 14.03 | 14.16 | -1.60% | 3.79 | 4.23% |
| 2025-09-17 | 14.41 | 14.48 | 14.26 | 14.39 | -0.69% | 2.07 | 2.32% |