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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 13.29 | 13.29 | 12.80 | 12.89 | -1.75% | 0.51 | 1.37% |
| 2025-11-18 | 13.38 | 13.41 | 13.02 | 13.12 | -1.87% | 0.51 | 1.35% |
| 2025-11-17 | 13.16 | 13.40 | 13.02 | 13.37 | +1.21% | 0.64 | 1.66% |
| 2025-11-14 | 12.93 | 13.76 | 12.89 | 13.21 | +1.85% | 1.26 | 3.26% |
| 2025-11-13 | 12.89 | 13.06 | 12.72 | 12.97 | +0.86% | 0.34 | 0.92% |
| 2025-11-12 | 12.95 | 12.97 | 12.76 | 12.86 | -0.54% | 0.27 | 0.73% |
| 2025-11-11 | 13.09 | 13.16 | 12.89 | 12.93 | -0.92% | 0.38 | 1.02% |
| 2025-11-10 | 13.00 | 13.10 | 12.93 | 13.05 | +0.54% | 0.34 | 0.90% |
| 2025-11-07 | 13.18 | 13.22 | 12.96 | 12.98 | -1.82% | 0.36 | 0.95% |
| 2025-11-06 | 13.08 | 13.58 | 12.91 | 13.22 | +1.15% | 1.11 | 2.89% |
| 2025-11-05 | 12.94 | 13.09 | 12.94 | 13.07 | +0.08% | 0.30 | 0.79% |
| 2025-11-04 | 13.17 | 13.25 | 12.95 | 13.06 | -1.36% | 0.38 | 1.01% |
| 2025-11-03 | 13.21 | 13.35 | 13.01 | 13.24 | +0.84% | 0.45 | 1.18% |
| 2025-10-31 | 12.95 | 13.25 | 12.89 | 13.13 | +1.39% | 0.43 | 1.14% |
| 2025-10-30 | 13.04 | 13.11 | 12.91 | 12.95 | -0.84% | 0.38 | 1.02% |
| 2025-10-29 | 12.97 | 13.19 | 12.87 | 13.06 | +0.15% | 0.49 | 1.31% |
| 2025-10-28 | 13.32 | 13.43 | 12.98 | 13.04 | -2.10% | 0.72 | 1.89% |
| 2025-10-27 | 13.27 | 13.50 | 13.13 | 13.32 | +0.38% | 0.56 | 1.45% |
| 2025-10-24 | 13.05 | 13.33 | 13.05 | 13.27 | +0.91% | 0.34 | 0.90% |
| 2025-10-23 | 13.05 | 13.17 | 12.91 | 13.15 | +0.61% | 0.44 | 1.16% |