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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 33.20 | 33.48 | 32.81 | 32.93 | -0.81% | 0.51 | 1.03% |
| 2025-07-21 | 33.17 | 33.27 | 32.82 | 33.20 | +0.48% | 0.57 | 1.14% |
| 2025-07-18 | 33.52 | 33.55 | 32.85 | 33.04 | -1.11% | 0.62 | 1.24% |
| 2025-07-17 | 32.60 | 33.60 | 32.44 | 33.41 | +2.80% | 1.22 | 2.42% |
| 2025-07-16 | 32.28 | 33.20 | 32.13 | 32.50 | +0.56% | 0.63 | 1.28% |
| 2025-07-15 | 32.55 | 32.75 | 31.93 | 32.32 | -0.61% | 0.55 | 1.13% |
| 2025-07-14 | 32.25 | 32.53 | 32.13 | 32.52 | +0.84% | 0.42 | 0.87% |
| 2025-07-11 | 32.25 | 32.40 | 31.94 | 32.25 | 0.00% | 0.52 | 1.08% |
| 2025-07-10 | 32.86 | 32.94 | 32.09 | 32.25 | -1.74% | 0.69 | 1.40% |
| 2025-07-09 | 32.92 | 33.26 | 32.67 | 32.82 | -0.27% | 0.73 | 1.47% |
| 2025-07-08 | 32.97 | 33.44 | 32.74 | 32.91 | -0.06% | 0.93 | 1.87% |
| 2025-07-07 | 32.70 | 33.15 | 32.51 | 32.93 | +0.24% | 0.44 | 0.88% |
| 2025-07-04 | 33.83 | 33.95 | 32.70 | 32.85 | -3.35% | 0.99 | 1.98% |
| 2025-07-03 | 32.80 | 33.99 | 32.80 | 33.99 | +3.31% | 1.04 | 2.05% |
| 2025-07-02 | 33.80 | 33.90 | 32.70 | 32.90 | -3.06% | 1.16 | 2.31% |
| 2025-07-01 | 34.40 | 34.62 | 33.34 | 33.94 | -1.05% | 1.51 | 2.95% |
| 2025-06-30 | 34.51 | 34.98 | 33.83 | 34.30 | -0.58% | 1.49 | 2.88% |
| 2025-06-27 | 34.29 | 34.88 | 33.77 | 34.50 | +1.74% | 1.97 | 3.79% |
| 2025-06-26 | 34.50 | 35.47 | 33.90 | 33.91 | -3.39% | 2.42 | 4.67% |
| 2025-06-25 | 33.43 | 35.39 | 32.75 | 35.10 | +2.18% | 4.10 | 8.03% |