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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 15.02 | 15.37 | 14.70 | 15.34 | +2.81% | 2.33 | 5.73% |
| 2025-08-18 | 14.39 | 15.20 | 14.39 | 14.92 | +5.59% | 3.09 | 7.69% |
| 2025-08-15 | 14.09 | 14.37 | 13.68 | 14.13 | -0.35% | 2.06 | 5.57% |
| 2025-08-14 | 14.76 | 15.32 | 14.12 | 14.18 | -3.93% | 2.41 | 6.23% |
| 2025-08-13 | 14.93 | 15.19 | 14.50 | 14.76 | -1.20% | 3.05 | 7.78% |
| 2025-08-12 | 13.63 | 15.88 | 13.40 | 14.94 | +9.61% | 4.45 | 11.38% |
| 2025-08-11 | 13.46 | 14.10 | 13.30 | 13.63 | +0.96% | 2.11 | 5.81% |
| 2025-08-08 | 12.50 | 14.07 | 12.37 | 13.50 | +6.89% | 3.31 | 9.36% |
| 2025-08-07 | 12.50 | 12.65 | 12.30 | 12.63 | +0.96% | 0.93 | 2.81% |
| 2025-08-06 | 12.64 | 12.82 | 12.45 | 12.51 | -0.56% | 0.77 | 2.32% |
| 2025-08-05 | 12.91 | 12.91 | 12.49 | 12.58 | -2.40% | 1.13 | 3.39% |
| 2025-08-04 | 12.65 | 12.95 | 12.21 | 12.89 | +1.74% | 1.67 | 5.14% |
| 2025-08-01 | 12.22 | 13.04 | 12.11 | 12.67 | +3.68% | 2.10 | 6.45% |
| 2025-07-31 | 12.48 | 12.79 | 12.16 | 12.22 | -2.78% | 1.60 | 4.96% |
| 2025-07-30 | 12.79 | 12.83 | 12.48 | 12.57 | -0.87% | 1.26 | 4.13% |
| 2025-07-29 | 13.20 | 13.20 | 12.44 | 12.68 | -3.21% | 1.59 | 5.19% |
| 2025-07-28 | 13.37 | 13.40 | 12.95 | 13.10 | -2.60% | 1.55 | 4.89% |
| 2025-07-25 | 13.65 | 14.29 | 13.40 | 13.45 | -1.47% | 1.83 | 5.52% |
| 2025-07-24 | 13.63 | 14.00 | 13.44 | 13.65 | +0.07% | 1.23 | 3.72% |
| 2025-07-23 | 14.12 | 14.12 | 13.39 | 13.64 | -1.73% | 1.50 | 4.53% |