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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 35.01 | 35.52 | 32.83 | 33.30 | -7.68% | 1.86 | 3.65% |
| 2026-03-20 | 37.45 | 37.88 | 36.02 | 36.07 | -3.09% | 0.69 | 1.24% |
| 2026-03-19 | 37.90 | 38.32 | 37.06 | 37.22 | -3.12% | 0.58 | 1.01% |
| 2026-03-18 | 38.10 | 38.49 | 37.63 | 38.42 | +1.64% | 0.60 | 1.05% |
| 2026-03-17 | 39.01 | 39.19 | 37.65 | 37.80 | -2.70% | 0.71 | 1.22% |
| 2026-03-16 | 38.23 | 38.95 | 37.37 | 38.85 | +2.34% | 1.16 | 1.99% |
| 2026-03-13 | 38.36 | 38.70 | 37.91 | 37.96 | -1.91% | 0.65 | 1.13% |
| 2026-03-12 | 38.85 | 39.06 | 37.90 | 38.70 | -0.62% | 0.69 | 1.18% |
| 2026-03-11 | 38.97 | 39.18 | 38.38 | 38.94 | +0.62% | 0.98 | 1.67% |
| 2026-03-10 | 37.00 | 39.18 | 36.99 | 38.70 | +6.06% | 1.52 | 2.62% |
| 2026-03-09 | 36.42 | 36.98 | 35.11 | 36.49 | -1.56% | 0.85 | 1.57% |
| 2026-03-06 | 37.07 | 37.32 | 36.48 | 37.07 | +0.22% | 0.38 | 0.68% |
| 2026-03-05 | 36.62 | 37.57 | 36.62 | 36.99 | +2.61% | 0.59 | 1.06% |
| 2026-03-04 | 36.10 | 36.53 | 35.73 | 36.05 | -0.36% | 0.57 | 1.05% |
| 2026-03-03 | 37.95 | 38.21 | 36.18 | 36.18 | -4.61% | 0.96 | 1.71% |
| 2026-03-02 | 38.17 | 38.64 | 37.68 | 37.93 | -2.64% | 1.00 | 1.74% |
| 2026-02-27 | 39.08 | 39.70 | 38.60 | 38.96 | -0.92% | 0.82 | 1.39% |
| 2026-02-26 | 38.92 | 39.36 | 38.72 | 39.32 | +1.37% | 1.08 | 1.82% |
| 2026-02-25 | 38.70 | 38.80 | 38.22 | 38.79 | +0.23% | 0.80 | 1.38% |
| 2026-02-24 | 38.45 | 38.82 | 37.88 | 38.70 | +1.65% | 1.04 | 1.79% |