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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 31.16 | 35.68 | 31.08 | 34.35 | +10.41% | 3.97 | 7.76% |
| 2025-06-23 | 30.41 | 31.15 | 30.20 | 31.11 | +0.94% | 0.64 | 1.36% |
| 2025-06-20 | 31.06 | 31.80 | 30.78 | 30.82 | -1.25% | 0.71 | 1.52% |
| 2025-06-19 | 32.15 | 32.75 | 30.99 | 31.21 | -3.52% | 1.29 | 2.70% |
| 2025-06-18 | 30.94 | 33.44 | 30.50 | 32.35 | +3.85% | 1.71 | 3.54% |
| 2025-06-17 | 30.39 | 31.20 | 30.23 | 31.15 | +2.50% | 0.91 | 1.94% |
| 2025-06-16 | 29.99 | 30.68 | 29.90 | 30.39 | +0.43% | 0.62 | 1.36% |
| 2025-06-13 | 30.01 | 31.03 | 29.90 | 30.26 | -0.10% | 1.02 | 2.21% |
| 2025-06-12 | 29.41 | 30.66 | 29.34 | 30.29 | +3.41% | 1.34 | 2.94% |
| 2025-06-11 | 28.80 | 29.36 | 28.78 | 29.29 | +1.45% | 0.29 | 0.65% |
| 2025-06-10 | 29.28 | 29.37 | 28.55 | 28.87 | -1.37% | 0.35 | 0.80% |
| 2025-06-09 | 29.28 | 29.38 | 29.01 | 29.27 | +0.31% | 0.27 | 0.62% |
| 2025-06-06 | 29.14 | 29.33 | 28.94 | 29.18 | +0.07% | 0.31 | 0.71% |
| 2025-06-05 | 28.62 | 29.22 | 28.55 | 29.16 | +2.07% | 0.43 | 0.98% |
| 2025-06-04 | 28.34 | 28.68 | 28.20 | 28.57 | +0.95% | 0.28 | 0.65% |
| 2025-06-03 | 28.13 | 28.38 | 27.72 | 28.30 | +0.60% | 0.21 | 0.49% |
| 2025-05-30 | 28.68 | 28.68 | 28.06 | 28.13 | -2.05% | 0.26 | 0.62% |
| 2025-05-29 | 28.18 | 28.72 | 28.08 | 28.72 | +2.24% | 0.32 | 0.75% |
| 2025-05-28 | 27.86 | 28.31 | 27.86 | 28.09 | +0.50% | 0.19 | 0.45% |
| 2025-05-27 | 28.20 | 28.22 | 27.72 | 27.95 | -0.46% | 0.23 | 0.55% |