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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 13.89 | 14.58 | 13.72 | 13.92 | -0.50% | 1.09 | 2.67% |
| 2026-02-12 | 14.37 | 14.55 | 13.86 | 13.99 | -2.03% | 1.45 | 3.58% |
| 2026-02-11 | 14.48 | 14.68 | 14.26 | 14.28 | -2.33% | 2.13 | 5.09% |
| 2026-02-10 | 13.22 | 15.08 | 13.09 | 14.62 | +10.59% | 3.59 | 8.57% |
| 2026-02-09 | 12.42 | 13.68 | 12.41 | 13.22 | +6.61% | 2.05 | 5.37% |
| 2026-02-06 | 12.16 | 12.59 | 12.08 | 12.40 | +1.06% | 1.42 | 3.97% |
| 2026-02-05 | 11.89 | 12.65 | 11.71 | 12.27 | +4.25% | 1.62 | 4.52% |
| 2026-02-04 | 11.56 | 12.00 | 11.56 | 11.77 | +1.47% | 0.52 | 1.51% |
| 2026-02-03 | 11.69 | 11.71 | 11.38 | 11.60 | +0.69% | 0.68 | 2.03% |
| 2026-02-02 | 12.00 | 12.35 | 11.50 | 11.52 | -5.57% | 1.03 | 3.00% |
| 2026-01-30 | 11.69 | 12.80 | 11.64 | 12.20 | +4.01% | 1.42 | 4.00% |
| 2026-01-29 | 11.85 | 12.00 | 11.68 | 11.73 | -1.35% | 0.62 | 1.82% |
| 2026-01-28 | 12.06 | 12.20 | 11.86 | 11.89 | -1.65% | 0.62 | 1.78% |
| 2026-01-27 | 12.38 | 12.49 | 11.81 | 12.09 | -2.34% | 0.76 | 2.18% |
| 2026-01-26 | 12.38 | 12.58 | 12.18 | 12.38 | 0.00% | 0.65 | 1.82% |
| 2026-01-23 | 12.09 | 12.60 | 12.09 | 12.38 | +2.57% | 0.69 | 1.92% |
| 2026-01-22 | 11.80 | 12.17 | 11.73 | 12.07 | +2.64% | 0.55 | 1.56% |
| 2026-01-21 | 11.69 | 11.84 | 11.65 | 11.76 | +0.26% | 0.29 | 0.86% |
| 2026-01-20 | 12.06 | 12.08 | 11.70 | 11.73 | -2.25% | 0.38 | 1.10% |
| 2026-01-19 | 11.99 | 12.11 | 11.91 | 12.00 | +0.59% | 0.51 | 1.47% |