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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 14.55 | 14.83 | 13.78 | 13.88 | -4.34% | 2.90 | 8.43% |
| 2025-07-21 | 15.24 | 15.90 | 14.40 | 14.51 | +1.82% | 4.25 | 11.59% |
| 2025-07-18 | 14.68 | 14.80 | 13.91 | 14.25 | -2.93% | 3.40 | 9.84% |
| 2025-07-17 | 14.80 | 15.99 | 14.36 | 14.68 | -2.13% | 5.75 | 15.80% |
| 2025-07-16 | 14.50 | 15.80 | 13.60 | 15.00 | +8.54% | 6.04 | 17.21% |
| 2025-07-15 | 11.45 | 13.82 | 11.45 | 13.82 | +19.97% | 1.97 | 6.28% |
| 2025-07-14 | 10.89 | 11.94 | 10.76 | 11.52 | +6.47% | 1.40 | 5.09% |
| 2025-07-11 | 10.39 | 10.89 | 10.31 | 10.82 | +4.14% | 0.65 | 2.56% |
| 2025-07-10 | 10.38 | 10.54 | 10.31 | 10.39 | +0.10% | 0.28 | 1.11% |
| 2025-07-09 | 10.39 | 10.59 | 10.33 | 10.38 | 0.00% | 0.31 | 1.24% |
| 2025-07-08 | 10.47 | 10.51 | 10.25 | 10.38 | +0.29% | 0.34 | 1.38% |
| 2025-07-07 | 10.29 | 10.37 | 10.14 | 10.35 | 0.00% | 0.31 | 1.26% |
| 2025-07-04 | 10.68 | 10.75 | 10.22 | 10.35 | -2.91% | 0.59 | 2.37% |
| 2025-07-03 | 10.66 | 10.75 | 10.53 | 10.66 | +0.57% | 0.29 | 1.14% |
| 2025-07-02 | 10.64 | 10.70 | 10.41 | 10.60 | 0.00% | 0.39 | 1.55% |
| 2025-07-01 | 10.65 | 10.80 | 10.46 | 10.60 | -0.28% | 0.44 | 1.74% |
| 2025-06-30 | 10.51 | 10.70 | 10.27 | 10.63 | +2.51% | 0.44 | 1.76% |
| 2025-06-27 | 10.35 | 10.41 | 10.16 | 10.37 | +0.68% | 0.44 | 1.77% |
| 2025-06-26 | 10.11 | 10.74 | 10.11 | 10.30 | +1.78% | 0.70 | 2.80% |
| 2025-06-25 | 10.08 | 10.25 | 9.86 | 10.12 | +0.70% | 0.47 | 1.96% |