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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 11.95 | 12.05 | 11.78 | 11.93 | 0.00% | 0.39 | 1.13% |
| 2026-01-15 | 12.05 | 12.07 | 11.89 | 11.93 | -0.67% | 0.32 | 0.92% |
| 2026-01-14 | 12.07 | 12.21 | 11.90 | 12.01 | -0.41% | 0.54 | 1.55% |
| 2026-01-13 | 12.35 | 12.41 | 12.04 | 12.06 | -1.79% | 0.51 | 1.44% |
| 2026-01-12 | 12.14 | 12.30 | 11.95 | 12.28 | +0.74% | 0.60 | 1.70% |
| 2026-01-09 | 12.42 | 12.73 | 12.09 | 12.19 | -1.30% | 0.73 | 2.05% |
| 2026-01-08 | 12.15 | 12.42 | 12.15 | 12.35 | +1.23% | 0.36 | 1.01% |
| 2026-01-07 | 12.12 | 12.44 | 12.03 | 12.20 | +0.66% | 0.42 | 1.19% |
| 2026-01-06 | 12.09 | 12.25 | 12.04 | 12.12 | +0.33% | 0.37 | 1.06% |
| 2026-01-05 | 12.25 | 12.47 | 12.04 | 12.08 | +0.33% | 0.40 | 1.13% |
| 2025-12-31 | 12.22 | 12.22 | 11.97 | 12.04 | -1.31% | 0.31 | 0.89% |
| 2025-12-30 | 12.19 | 12.44 | 12.08 | 12.20 | 0.00% | 0.35 | 0.98% |
| 2025-12-29 | 12.28 | 12.31 | 12.13 | 12.20 | -0.08% | 0.27 | 0.78% |
| 2025-12-26 | 12.48 | 12.54 | 12.20 | 12.21 | -1.69% | 0.33 | 0.93% |
| 2025-12-25 | 12.48 | 12.54 | 12.34 | 12.42 | -0.56% | 0.36 | 0.99% |
| 2025-12-24 | 11.99 | 12.75 | 11.84 | 12.49 | +4.61% | 0.69 | 1.92% |
| 2025-12-23 | 12.00 | 12.10 | 11.84 | 11.94 | -0.17% | 0.22 | 0.63% |
| 2025-12-22 | 11.88 | 12.08 | 11.88 | 11.96 | +0.76% | 0.33 | 0.95% |
| 2025-12-19 | 11.76 | 11.89 | 11.66 | 11.87 | +1.37% | 0.31 | 0.90% |
| 2025-12-18 | 11.73 | 11.87 | 11.65 | 11.71 | -0.34% | 0.29 | 0.84% |