博硕科技 sz.300951
38.35
+4.58%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 37.26 | 38.48 | 37.06 | 38.35 | +4.58% | 1.24 | 2.16% |
| 2026-05-21 | 37.16 | 37.85 | 36.52 | 36.67 | -1.32% | 1.74 | 3.09% |
| 2026-05-20 | 37.24 | 37.76 | 37.01 | 37.16 | -1.01% | 0.79 | 1.41% |
| 2026-05-19 | 36.50 | 37.59 | 36.21 | 37.54 | +2.74% | 0.83 | 1.49% |
| 2026-05-18 | 36.00 | 36.93 | 35.67 | 36.54 | +1.16% | 0.76 | 1.39% |
| 2026-05-15 | 36.55 | 37.11 | 35.90 | 36.12 | -1.20% | 1.12 | 2.04% |
| 2026-05-14 | 36.21 | 37.31 | 35.78 | 36.56 | +1.02% | 1.32 | 2.38% |
| 2026-05-13 | 34.93 | 36.33 | 34.40 | 36.19 | +3.49% | 1.21 | 2.23% |
| 2026-05-12 | 34.55 | 35.08 | 34.24 | 34.97 | +0.66% | 1.22 | 2.33% |
| 2026-05-11 | 33.90 | 35.18 | 33.58 | 34.74 | +3.55% | 1.36 | 2.60% |
| 2026-05-08 | 33.39 | 33.61 | 32.82 | 33.55 | 0.00% | 0.66 | 1.30% |
| 2026-05-07 | 32.50 | 33.58 | 32.25 | 33.55 | +3.55% | 0.95 | 1.90% |
| 2026-05-06 | 33.10 | 33.52 | 32.33 | 32.40 | -1.37% | 0.97 | 1.96% |
| 2026-04-30 | 32.30 | 33.07 | 31.95 | 32.85 | +1.80% | 0.81 | 1.63% |
| 2026-04-29 | 32.01 | 33.17 | 32.00 | 32.27 | +0.22% | 0.84 | 1.72% |
| 2026-04-28 | 33.35 | 33.46 | 31.95 | 32.20 | -4.82% | 1.10 | 2.24% |
| 2026-04-27 | 33.10 | 34.50 | 31.90 | 33.83 | +1.99% | 2.10 | 4.20% |
| 2026-04-24 | 33.86 | 35.10 | 33.01 | 33.17 | -3.24% | 2.02 | 3.97% |
| 2026-04-23 | 35.50 | 35.95 | 33.56 | 34.28 | -12.26% | 3.51 | 6.71% |
| 2026-04-22 | 36.92 | 39.74 | 36.59 | 39.07 | +6.31% | 2.15 | 3.68% |