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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 12.60 | 13.03 | 12.24 | 12.30 | -3.00% | 1.44 | 3.94% |
| 2026-03-20 | 13.63 | 13.63 | 12.53 | 12.68 | -5.51% | 1.80 | 4.85% |
| 2026-03-19 | 13.75 | 14.09 | 13.31 | 13.42 | +0.75% | 2.23 | 5.64% |
| 2026-03-18 | 13.10 | 13.34 | 12.84 | 13.32 | +1.68% | 1.15 | 3.04% |
| 2026-03-17 | 13.53 | 13.72 | 13.05 | 13.10 | -3.11% | 1.33 | 3.47% |
| 2026-03-16 | 13.61 | 14.02 | 13.36 | 13.52 | -0.73% | 1.25 | 3.15% |
| 2026-03-13 | 14.29 | 14.35 | 13.54 | 13.62 | -3.34% | 1.74 | 4.35% |
| 2026-03-12 | 14.45 | 14.61 | 14.01 | 14.09 | -2.42% | 2.43 | 5.87% |
| 2026-03-11 | 13.87 | 14.50 | 13.67 | 14.44 | +3.74% | 3.00 | 7.31% |
| 2026-03-10 | 12.88 | 14.20 | 12.88 | 13.92 | -1.14% | 3.53 | 8.85% |
| 2026-03-09 | 15.00 | 15.46 | 14.02 | 14.08 | +1.15% | 5.19 | 12.00% |
| 2026-03-06 | 14.30 | 14.49 | 13.71 | 13.92 | -2.73% | 2.74 | 6.79% |
| 2026-03-05 | 14.92 | 15.24 | 13.75 | 14.31 | -5.73% | 4.91 | 11.78% |
| 2026-03-04 | 17.03 | 17.13 | 14.56 | 15.18 | -11.74% | 6.70 | 15.03% |
| 2026-03-03 | 14.52 | 17.20 | 13.59 | 17.20 | +20.03% | 8.12 | 17.84% |
| 2026-03-02 | 15.00 | 15.00 | 13.90 | 14.33 | +5.99% | 4.28 | 10.29% |
| 2026-02-27 | 13.22 | 13.65 | 13.00 | 13.52 | +3.05% | 1.51 | 3.90% |
| 2026-02-26 | 13.72 | 13.88 | 13.06 | 13.12 | -4.23% | 1.38 | 3.58% |
| 2026-02-25 | 13.86 | 14.11 | 13.65 | 13.70 | -2.77% | 1.36 | 3.40% |
| 2026-02-24 | 14.29 | 14.38 | 13.85 | 14.09 | +1.22% | 1.16 | 2.84% |