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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 39.20 | 42.58 | 38.90 | 39.87 | -0.33% | 5.99 | 9.80% |
| 2025-08-18 | 36.90 | 40.80 | 36.70 | 40.00 | +7.50% | 6.16 | 10.56% |
| 2025-08-15 | 35.53 | 39.00 | 34.88 | 37.21 | +11.24% | 5.57 | 9.87% |
| 2025-08-14 | 34.56 | 34.65 | 33.35 | 33.45 | -2.99% | 0.89 | 1.75% |
| 2025-08-13 | 34.50 | 34.58 | 34.04 | 34.48 | +0.17% | 0.68 | 1.32% |
| 2025-08-12 | 34.67 | 34.75 | 34.23 | 34.42 | -0.15% | 0.68 | 1.30% |
| 2025-08-11 | 33.80 | 34.65 | 33.80 | 34.47 | +1.86% | 0.85 | 1.63% |
| 2025-08-08 | 33.95 | 34.19 | 33.65 | 33.84 | -0.79% | 0.69 | 1.35% |
| 2025-08-07 | 35.04 | 35.88 | 33.91 | 34.11 | -2.18% | 1.86 | 3.55% |
| 2025-08-06 | 34.91 | 35.06 | 34.55 | 34.87 | -0.17% | 0.53 | 1.01% |
| 2025-08-05 | 34.60 | 35.15 | 34.35 | 34.93 | +1.33% | 0.75 | 1.44% |
| 2025-08-04 | 33.40 | 34.66 | 33.18 | 34.47 | +2.47% | 0.73 | 1.42% |
| 2025-08-01 | 33.25 | 33.77 | 33.09 | 33.64 | +1.11% | 0.62 | 1.22% |
| 2025-07-31 | 33.87 | 34.17 | 33.13 | 33.27 | -1.83% | 0.81 | 1.59% |
| 2025-07-30 | 34.39 | 34.70 | 33.60 | 33.89 | -1.82% | 0.92 | 1.78% |
| 2025-07-29 | 33.99 | 35.20 | 33.70 | 34.52 | +2.07% | 1.52 | 2.92% |
| 2025-07-28 | 33.36 | 33.86 | 33.21 | 33.82 | +1.68% | 0.77 | 1.51% |
| 2025-07-25 | 32.72 | 33.39 | 32.65 | 33.26 | +1.56% | 0.58 | 1.16% |
| 2025-07-24 | 32.55 | 32.85 | 32.46 | 32.75 | +0.24% | 0.37 | 0.75% |
| 2025-07-23 | 32.90 | 32.95 | 32.39 | 32.67 | -0.79% | 0.66 | 1.34% |