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 |
|---|---|---|---|---|---|---|---|
| 2025-05-26 | 9.88 | 10.08 | 9.80 | 9.89 | +0.92% | 0.45 | 1.88% |
| 2025-05-23 | 10.12 | 10.22 | 9.77 | 9.80 | -2.68% | 0.55 | 2.28% |
| 2025-05-22 | 10.15 | 10.29 | 10.01 | 10.07 | -1.27% | 0.55 | 2.26% |
| 2025-05-21 | 10.01 | 10.25 | 9.92 | 10.20 | +1.80% | 0.98 | 4.03% |
| 2025-05-20 | 9.38 | 10.07 | 9.24 | 10.02 | +7.97% | 1.01 | 4.31% |
| 2025-05-19 | 9.25 | 9.37 | 9.12 | 9.28 | +1.42% | 0.25 | 1.14% |
| 2025-05-16 | 9.12 | 9.29 | 9.07 | 9.15 | -0.11% | 0.22 | 1.02% |
| 2025-05-15 | 9.11 | 9.20 | 9.05 | 9.16 | +0.33% | 0.22 | 1.00% |
| 2025-05-14 | 9.27 | 9.48 | 9.10 | 9.13 | -0.76% | 0.38 | 1.73% |
| 2025-05-13 | 9.50 | 9.55 | 9.18 | 9.20 | -2.44% | 0.52 | 2.33% |
| 2025-05-12 | 9.51 | 9.58 | 9.30 | 9.43 | 0.00% | 0.58 | 2.56% |
| 2025-05-09 | 9.19 | 9.62 | 9.17 | 9.43 | +1.84% | 0.87 | 3.85% |
| 2025-05-08 | 8.82 | 9.50 | 8.71 | 9.26 | +5.95% | 0.92 | 4.17% |
| 2025-05-07 | 8.85 | 9.05 | 8.65 | 8.74 | -0.57% | 0.46 | 2.17% |
| 2025-05-06 | 8.56 | 8.86 | 8.51 | 8.79 | +3.41% | 0.40 | 1.90% |