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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 9.91 | 10.06 | 9.66 | 10.05 | -0.40% | 0.65 | 2.73% |
| 2025-06-23 | 9.74 | 10.20 | 9.74 | 10.09 | +3.59% | 0.58 | 2.39% |
| 2025-06-20 | 10.18 | 10.20 | 9.71 | 9.74 | -4.32% | 0.58 | 2.45% |
| 2025-06-19 | 9.77 | 10.38 | 9.63 | 10.18 | +3.14% | 1.13 | 4.70% |
| 2025-06-18 | 9.90 | 10.03 | 9.75 | 9.87 | +0.51% | 0.45 | 1.93% |
| 2025-06-17 | 9.99 | 10.00 | 9.67 | 9.82 | -1.80% | 0.67 | 2.87% |
| 2025-06-16 | 10.15 | 10.28 | 9.96 | 10.00 | -3.01% | 0.87 | 3.59% |
| 2025-06-13 | 10.96 | 11.28 | 10.00 | 10.31 | -1.81% | 1.25 | 5.04% |
| 2025-06-12 | 10.52 | 10.72 | 10.38 | 10.50 | -0.19% | 0.30 | 1.20% |
| 2025-06-11 | 10.92 | 10.92 | 10.45 | 10.52 | -1.50% | 0.45 | 1.76% |
| 2025-06-10 | 10.98 | 11.10 | 10.56 | 10.68 | -2.20% | 0.55 | 2.13% |
| 2025-06-09 | 10.58 | 11.29 | 10.46 | 10.92 | +3.21% | 0.92 | 3.55% |
| 2025-06-06 | 10.68 | 10.71 | 10.39 | 10.58 | -0.94% | 0.42 | 1.67% |
| 2025-06-05 | 10.37 | 10.78 | 10.37 | 10.68 | +1.62% | 0.76 | 3.00% |
| 2025-06-04 | 9.82 | 10.64 | 9.73 | 10.51 | +8.13% | 0.74 | 3.05% |
| 2025-06-03 | 9.67 | 9.82 | 9.54 | 9.72 | +0.93% | 0.30 | 1.31% |
| 2025-05-30 | 9.76 | 9.79 | 9.57 | 9.63 | -1.53% | 0.34 | 1.48% |
| 2025-05-29 | 9.76 | 9.87 | 9.67 | 9.78 | -0.20% | 0.39 | 1.68% |
| 2025-05-28 | 9.85 | 10.06 | 9.70 | 9.80 | -0.51% | 0.39 | 1.65% |
| 2025-05-27 | 9.88 | 9.99 | 9.70 | 9.85 | -0.40% | 0.34 | 1.44% |