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 |
|---|---|---|---|---|---|---|---|
| 2025-05-26 | 27.98 | 28.15 | 27.76 | 28.08 | +0.36% | 0.25 | 0.60% |
| 2025-05-23 | 28.63 | 28.64 | 27.84 | 27.98 | -2.54% | 0.42 | 0.98% |
| 2025-05-22 | 28.43 | 29.28 | 28.23 | 28.71 | +0.79% | 0.60 | 1.34% |
| 2025-05-21 | 28.90 | 28.90 | 28.22 | 28.48 | -0.92% | 0.38 | 0.87% |
| 2025-05-20 | 28.48 | 28.81 | 28.19 | 28.75 | +0.82% | 0.25 | 0.57% |
| 2025-05-19 | 28.51 | 28.69 | 28.12 | 28.51 | 0.00% | 0.25 | 0.57% |
| 2025-05-16 | 28.24 | 28.69 | 28.06 | 28.51 | +0.97% | 0.26 | 0.58% |
| 2025-05-15 | 28.51 | 28.77 | 28.24 | 28.24 | -1.40% | 0.26 | 0.59% |
| 2025-05-14 | 28.60 | 28.91 | 28.32 | 28.64 | -0.07% | 0.35 | 0.79% |
| 2025-05-13 | 29.29 | 29.39 | 28.62 | 28.66 | -0.34% | 0.46 | 1.03% |
| 2025-05-12 | 28.45 | 29.00 | 28.45 | 28.76 | +1.87% | 0.38 | 0.86% |
| 2025-05-09 | 28.60 | 28.60 | 27.97 | 28.23 | -1.37% | 0.30 | 0.70% |
| 2025-05-08 | 28.12 | 28.73 | 28.01 | 28.62 | +1.49% | 0.41 | 0.92% |
| 2025-05-07 | 28.64 | 28.96 | 27.89 | 28.20 | +0.28% | 0.43 | 0.98% |
| 2025-05-06 | 27.49 | 28.13 | 27.49 | 28.12 | +2.54% | 0.35 | 0.80% |