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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 11.92 | 11.92 | 11.50 | 11.75 | -1.01% | 0.37 | 1.10% |
| 2025-12-16 | 12.06 | 12.08 | 11.75 | 11.87 | -1.58% | 0.28 | 0.81% |
| 2025-12-15 | 12.14 | 12.32 | 12.03 | 12.06 | -0.66% | 0.26 | 0.74% |
| 2025-12-12 | 12.28 | 12.42 | 12.12 | 12.14 | -1.14% | 0.41 | 1.17% |
| 2025-12-11 | 12.64 | 12.68 | 12.27 | 12.28 | -2.54% | 0.38 | 1.04% |
| 2025-12-10 | 12.65 | 12.95 | 12.49 | 12.60 | 0.00% | 0.63 | 1.72% |
| 2025-12-09 | 12.52 | 12.94 | 12.47 | 12.60 | +0.16% | 0.56 | 1.52% |
| 2025-12-08 | 12.52 | 12.79 | 12.46 | 12.58 | +0.80% | 0.40 | 1.11% |
| 2025-12-05 | 12.46 | 12.49 | 12.26 | 12.48 | +0.89% | 0.26 | 0.73% |
| 2025-12-04 | 12.61 | 12.61 | 12.32 | 12.37 | -1.75% | 0.21 | 0.58% |
| 2025-12-03 | 12.62 | 12.70 | 12.46 | 12.59 | -0.16% | 0.29 | 0.80% |
| 2025-12-02 | 12.84 | 12.84 | 12.56 | 12.61 | -1.94% | 0.27 | 0.72% |
| 2025-12-01 | 12.75 | 13.09 | 12.73 | 12.86 | +0.78% | 0.41 | 1.08% |
| 2025-11-28 | 12.43 | 12.77 | 12.37 | 12.76 | +3.15% | 0.34 | 0.92% |
| 2025-11-27 | 12.30 | 12.45 | 12.26 | 12.37 | +0.98% | 0.29 | 0.81% |
| 2025-11-26 | 12.39 | 12.58 | 12.25 | 12.25 | -1.37% | 0.30 | 0.84% |
| 2025-11-25 | 12.39 | 12.66 | 12.31 | 12.42 | +0.73% | 0.34 | 0.94% |
| 2025-11-24 | 12.11 | 12.46 | 12.07 | 12.33 | +1.90% | 0.35 | 1.00% |
| 2025-11-21 | 12.66 | 12.71 | 11.92 | 12.10 | -4.20% | 0.53 | 1.51% |
| 2025-11-20 | 12.85 | 12.98 | 12.51 | 12.63 | -2.02% | 0.43 | 1.16% |