博汇股份 sz.300839
18.40
+0.33%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 18.39 | 18.62 | 18.09 | 18.40 | +0.33% | 1.35 | 2.54% |
| 2026-05-21 | 18.86 | 19.29 | 18.25 | 18.34 | -3.12% | 2.34 | 4.31% |
| 2026-05-20 | 19.72 | 19.92 | 18.81 | 18.93 | -5.91% | 3.17 | 5.69% |
| 2026-05-19 | 19.50 | 20.74 | 19.25 | 20.12 | +2.92% | 3.70 | 6.33% |
| 2026-05-18 | 19.09 | 19.70 | 18.34 | 19.55 | +2.09% | 3.14 | 5.65% |
| 2026-05-15 | 18.83 | 19.66 | 18.62 | 19.15 | +0.95% | 2.78 | 5.04% |
| 2026-05-14 | 19.16 | 19.85 | 18.60 | 18.97 | -1.15% | 3.72 | 6.70% |
| 2026-05-13 | 17.09 | 19.39 | 17.00 | 19.19 | +12.16% | 4.40 | 8.25% |
| 2026-05-12 | 17.24 | 17.80 | 16.81 | 17.11 | -1.38% | 2.16 | 4.32% |
| 2026-05-11 | 17.70 | 18.00 | 17.18 | 17.35 | +0.06% | 3.82 | 7.55% |
| 2026-05-08 | 15.54 | 18.00 | 15.50 | 17.34 | +12.60% | 4.91 | 9.99% |
| 2026-05-07 | 15.02 | 15.47 | 14.95 | 15.40 | +2.26% | 1.42 | 3.22% |
| 2026-05-06 | 14.58 | 15.15 | 14.38 | 15.06 | +2.73% | 1.42 | 3.30% |
| 2026-04-30 | 14.48 | 14.78 | 14.39 | 14.66 | +2.02% | 1.14 | 2.69% |
| 2026-04-29 | 14.17 | 14.52 | 14.17 | 14.37 | +0.70% | 0.95 | 2.28% |
| 2026-04-28 | 14.57 | 14.66 | 14.18 | 14.27 | -2.06% | 1.17 | 2.82% |
| 2026-04-27 | 14.22 | 14.68 | 14.15 | 14.57 | +2.17% | 1.46 | 3.49% |
| 2026-04-24 | 14.71 | 14.88 | 14.12 | 14.26 | -3.84% | 1.59 | 3.82% |
| 2026-04-23 | 15.42 | 15.70 | 14.70 | 14.83 | -3.20% | 2.19 | 5.00% |
| 2026-04-22 | 14.80 | 15.39 | 14.73 | 15.32 | +3.30% | 1.68 | 3.85% |