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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 36.65 | 36.83 | 35.96 | 36.75 | +0.08% | 0.75 | 1.36% |
| 2026-04-20 | 37.21 | 37.60 | 36.62 | 36.72 | -1.32% | 0.76 | 1.35% |
| 2026-04-17 | 38.01 | 38.06 | 36.85 | 37.21 | -1.95% | 1.06 | 1.89% |
| 2026-04-16 | 37.38 | 38.10 | 37.23 | 37.95 | +1.39% | 0.73 | 1.28% |
| 2026-04-15 | 37.53 | 38.49 | 37.41 | 37.43 | -0.24% | 0.78 | 1.37% |
| 2026-04-14 | 37.96 | 38.28 | 37.15 | 37.52 | -0.42% | 0.83 | 1.46% |
| 2026-04-13 | 38.21 | 38.62 | 37.61 | 37.68 | -1.13% | 0.78 | 1.35% |
| 2026-04-10 | 38.08 | 38.88 | 37.87 | 38.11 | +1.09% | 0.89 | 1.53% |
| 2026-04-09 | 37.59 | 38.08 | 37.39 | 37.70 | -0.21% | 0.59 | 1.03% |
| 2026-04-08 | 36.41 | 37.83 | 36.40 | 37.78 | +5.83% | 0.89 | 1.58% |
| 2026-04-07 | 35.55 | 36.18 | 35.30 | 35.70 | +0.62% | 0.47 | 0.87% |
| 2026-04-03 | 36.49 | 36.50 | 35.07 | 35.48 | -2.07% | 0.44 | 0.82% |
| 2026-04-02 | 37.11 | 37.11 | 35.80 | 36.23 | -2.37% | 0.60 | 1.08% |
| 2026-04-01 | 36.77 | 37.30 | 36.51 | 37.11 | +2.15% | 0.71 | 1.27% |
| 2026-03-31 | 35.43 | 36.96 | 35.43 | 36.33 | +1.96% | 1.00 | 1.80% |
| 2026-03-30 | 35.35 | 35.70 | 34.92 | 35.63 | -0.08% | 0.44 | 0.81% |
| 2026-03-27 | 34.84 | 36.00 | 34.39 | 35.66 | +2.15% | 0.54 | 1.01% |
| 2026-03-26 | 35.12 | 35.77 | 34.64 | 34.91 | -0.60% | 0.64 | 1.20% |
| 2026-03-25 | 34.48 | 35.38 | 34.48 | 35.12 | +1.97% | 0.64 | 1.21% |
| 2026-03-24 | 34.32 | 34.64 | 33.32 | 34.44 | +3.42% | 1.20 | 2.33% |