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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 13.29 | 13.44 | 13.01 | 13.07 | -1.43% | 0.48 | 1.25% |
| 2025-10-21 | 13.11 | 13.43 | 12.99 | 13.26 | +1.22% | 0.42 | 1.09% |
| 2025-10-20 | 12.93 | 13.18 | 12.93 | 13.10 | +1.31% | 0.40 | 1.06% |
| 2025-10-17 | 13.10 | 13.19 | 12.88 | 12.93 | -0.77% | 0.52 | 1.38% |
| 2025-10-16 | 13.52 | 13.52 | 12.99 | 13.03 | -3.70% | 0.59 | 1.56% |
| 2025-10-15 | 12.84 | 13.74 | 12.84 | 13.53 | +5.46% | 0.91 | 2.37% |
| 2025-10-14 | 13.65 | 13.65 | 12.75 | 12.83 | -4.11% | 0.69 | 1.81% |
| 2025-10-13 | 12.76 | 13.45 | 12.45 | 13.38 | -0.89% | 0.70 | 1.85% |
| 2025-10-10 | 13.85 | 13.85 | 13.38 | 13.50 | -2.17% | 0.69 | 1.75% |
| 2025-10-09 | 14.04 | 14.04 | 13.73 | 13.80 | -1.29% | 0.67 | 1.66% |
| 2025-09-30 | 13.78 | 14.43 | 13.70 | 13.98 | +2.04% | 1.35 | 3.33% |
| 2025-09-29 | 13.06 | 13.77 | 12.88 | 13.70 | +4.42% | 0.95 | 2.43% |
| 2025-09-26 | 13.50 | 13.52 | 13.10 | 13.12 | -2.24% | 0.45 | 1.17% |
| 2025-09-25 | 13.65 | 13.82 | 13.35 | 13.42 | -0.30% | 0.62 | 1.57% |
| 2025-09-24 | 13.25 | 13.64 | 13.14 | 13.46 | +1.36% | 0.59 | 1.52% |
| 2025-09-23 | 13.70 | 13.73 | 12.90 | 13.28 | -2.42% | 0.75 | 1.96% |
| 2025-09-22 | 13.45 | 13.61 | 13.29 | 13.61 | +0.74% | 0.49 | 1.26% |
| 2025-09-19 | 13.70 | 13.84 | 13.36 | 13.51 | -0.30% | 0.54 | 1.39% |
| 2025-09-18 | 13.98 | 14.11 | 13.43 | 13.55 | -3.08% | 0.82 | 2.06% |
| 2025-09-17 | 14.00 | 14.21 | 13.87 | 13.98 | -0.29% | 0.54 | 1.33% |