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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 15.00 | 15.10 | 14.55 | 14.83 | -1.72% | 1.46 | 3.42% |
| 2026-04-20 | 14.70 | 15.28 | 14.60 | 15.09 | +1.96% | 1.50 | 3.44% |
| 2026-04-17 | 15.04 | 15.18 | 14.73 | 14.80 | -1.46% | 1.38 | 3.22% |
| 2026-04-16 | 15.10 | 15.15 | 14.75 | 15.02 | -0.33% | 1.82 | 4.20% |
| 2026-04-15 | 14.99 | 15.57 | 14.70 | 15.07 | -0.20% | 2.55 | 5.81% |
| 2026-04-14 | 14.71 | 15.17 | 14.63 | 15.10 | +1.34% | 2.13 | 4.95% |
| 2026-04-13 | 14.58 | 14.97 | 14.30 | 14.90 | +1.15% | 2.50 | 5.85% |
| 2026-04-10 | 14.24 | 14.99 | 13.99 | 14.73 | +3.81% | 3.07 | 7.21% |
| 2026-04-09 | 14.21 | 14.48 | 14.07 | 14.19 | -1.53% | 2.50 | 6.06% |
| 2026-04-08 | 13.71 | 14.47 | 13.62 | 14.41 | +2.20% | 3.83 | 9.33% |
| 2026-04-07 | 14.47 | 14.70 | 13.80 | 14.10 | -4.21% | 4.19 | 10.21% |
| 2026-04-03 | 17.01 | 17.20 | 14.60 | 14.72 | -11.80% | 7.18 | 16.06% |
| 2026-04-02 | 16.36 | 16.69 | 15.57 | 16.69 | +19.99% | 3.73 | 7.82% |
| 2026-04-01 | 13.90 | 14.38 | 13.70 | 13.91 | +1.02% | 1.85 | 4.56% |
| 2026-03-31 | 13.77 | 14.61 | 13.50 | 13.77 | +2.00% | 2.50 | 6.12% |
| 2026-03-30 | 12.80 | 13.56 | 12.47 | 13.50 | +6.22% | 1.70 | 4.50% |
| 2026-03-27 | 12.35 | 12.74 | 12.29 | 12.71 | +2.25% | 0.69 | 1.88% |
| 2026-03-26 | 12.89 | 13.05 | 12.37 | 12.43 | -3.34% | 0.95 | 2.62% |
| 2026-03-25 | 12.66 | 13.08 | 12.50 | 12.86 | +0.86% | 1.05 | 2.81% |
| 2026-03-24 | 12.32 | 12.77 | 12.00 | 12.75 | +3.66% | 1.17 | 3.25% |