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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 14.28 | 14.49 | 14.21 | 14.49 | +1.40% | 2.52 | 2.82% |
| 2025-09-15 | 14.64 | 14.76 | 14.23 | 14.29 | -3.25% | 3.42 | 3.83% |
| 2025-09-12 | 14.41 | 15.09 | 14.37 | 14.77 | +2.14% | 4.70 | 5.10% |
| 2025-09-11 | 14.15 | 14.46 | 13.85 | 14.46 | +2.63% | 3.33 | 3.79% |
| 2025-09-10 | 14.15 | 14.29 | 14.09 | 14.09 | -0.42% | 1.47 | 1.67% |
| 2025-09-09 | 14.45 | 14.47 | 14.15 | 14.15 | -2.28% | 1.76 | 1.99% |
| 2025-09-08 | 14.38 | 14.58 | 14.13 | 14.48 | +0.70% | 2.65 | 2.96% |
| 2025-09-05 | 14.18 | 14.38 | 14.10 | 14.38 | +1.41% | 2.16 | 2.44% |
| 2025-09-04 | 14.30 | 14.42 | 14.01 | 14.18 | -0.77% | 2.79 | 3.15% |
| 2025-09-03 | 14.59 | 14.73 | 14.25 | 14.29 | -2.12% | 2.55 | 2.84% |
| 2025-09-02 | 15.49 | 15.49 | 14.51 | 14.60 | -5.81% | 5.35 | 5.80% |
| 2025-09-01 | 15.68 | 15.95 | 15.43 | 15.50 | -0.70% | 3.35 | 3.45% |
| 2025-08-29 | 15.89 | 15.93 | 15.50 | 15.61 | -2.13% | 3.50 | 3.59% |
| 2025-08-28 | 15.99 | 16.11 | 15.38 | 15.95 | +0.25% | 5.12 | 5.21% |
| 2025-08-27 | 16.74 | 16.80 | 15.90 | 15.91 | -1.91% | 5.78 | 5.67% |
| 2025-08-26 | 16.25 | 16.51 | 16.11 | 16.22 | -0.86% | 3.54 | 3.50% |
| 2025-08-25 | 16.53 | 16.70 | 16.19 | 16.36 | -0.73% | 6.80 | 6.66% |
| 2025-08-22 | 15.81 | 16.60 | 15.75 | 16.48 | +3.65% | 6.44 | 6.39% |
| 2025-08-21 | 15.80 | 16.11 | 15.76 | 15.90 | +0.95% | 4.16 | 4.20% |
| 2025-08-20 | 15.74 | 15.77 | 15.33 | 15.75 | -0.88% | 3.38 | 3.49% |