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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 14.19 | 14.20 | 13.81 | 14.02 | -0.78% | 0.74 | 1.83% |
| 2025-09-15 | 14.45 | 14.49 | 13.96 | 14.13 | -2.75% | 1.31 | 3.21% |
| 2025-09-12 | 15.29 | 15.58 | 14.30 | 14.53 | -4.41% | 1.70 | 3.94% |
| 2025-09-11 | 14.82 | 15.30 | 14.66 | 15.20 | +2.22% | 1.24 | 2.85% |
| 2025-09-10 | 14.83 | 15.68 | 14.73 | 14.87 | +0.75% | 1.74 | 3.96% |
| 2025-09-09 | 15.11 | 15.23 | 14.68 | 14.76 | -2.38% | 0.82 | 1.90% |
| 2025-09-08 | 15.02 | 15.37 | 14.75 | 15.12 | +2.16% | 1.15 | 2.65% |
| 2025-09-05 | 14.09 | 14.83 | 13.98 | 14.80 | +5.04% | 1.02 | 2.42% |
| 2025-09-04 | 14.25 | 14.50 | 13.87 | 14.09 | -1.12% | 0.78 | 1.89% |
| 2025-09-03 | 14.69 | 14.90 | 14.12 | 14.25 | -2.93% | 0.84 | 2.02% |
| 2025-09-02 | 14.80 | 15.01 | 14.24 | 14.68 | -0.81% | 1.43 | 3.38% |
| 2025-09-01 | 14.40 | 15.39 | 14.30 | 14.80 | +4.74% | 2.07 | 4.78% |
| 2025-08-29 | 14.45 | 14.45 | 14.04 | 14.13 | -1.33% | 0.71 | 1.73% |
| 2025-08-28 | 14.20 | 14.45 | 13.79 | 14.32 | +1.49% | 1.03 | 2.51% |
| 2025-08-27 | 14.96 | 15.16 | 14.10 | 14.11 | -5.24% | 1.59 | 3.78% |
| 2025-08-26 | 15.39 | 15.49 | 14.88 | 14.89 | -3.56% | 1.47 | 3.34% |
| 2025-08-25 | 15.10 | 15.59 | 14.77 | 15.44 | +2.80% | 1.89 | 4.30% |
| 2025-08-22 | 15.30 | 15.42 | 14.95 | 15.02 | -2.34% | 1.62 | 3.70% |
| 2025-08-21 | 15.45 | 15.80 | 14.92 | 15.38 | +1.12% | 2.08 | 4.68% |
| 2025-08-20 | 15.30 | 15.85 | 14.71 | 15.21 | -0.85% | 2.04 | 5.01% |