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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 37.79 | 38.88 | 37.65 | 38.07 | +0.50% | 1.08 | 1.86% |
| 2026-02-12 | 37.77 | 38.20 | 37.53 | 37.88 | +0.48% | 0.57 | 0.99% |
| 2026-02-11 | 37.39 | 38.15 | 37.25 | 37.70 | +0.83% | 0.59 | 1.03% |
| 2026-02-10 | 37.36 | 38.10 | 37.36 | 37.39 | +0.11% | 0.65 | 1.14% |
| 2026-02-09 | 36.68 | 37.84 | 36.64 | 37.35 | +2.58% | 0.95 | 1.69% |
| 2026-02-06 | 36.05 | 36.96 | 35.61 | 36.41 | +1.00% | 0.52 | 0.93% |
| 2026-02-05 | 35.96 | 36.37 | 35.93 | 36.05 | -0.66% | 0.27 | 0.50% |
| 2026-02-04 | 36.23 | 36.66 | 35.92 | 36.29 | -0.52% | 0.41 | 0.76% |
| 2026-02-03 | 35.71 | 36.66 | 35.47 | 36.48 | +2.91% | 0.52 | 0.95% |
| 2026-02-02 | 35.77 | 36.60 | 35.38 | 35.45 | -2.31% | 0.46 | 0.84% |
| 2026-01-30 | 35.94 | 36.48 | 35.46 | 36.29 | +0.75% | 0.57 | 1.05% |
| 2026-01-29 | 36.66 | 37.00 | 35.83 | 36.02 | -2.17% | 0.66 | 1.21% |
| 2026-01-28 | 37.17 | 37.53 | 36.63 | 36.82 | -1.39% | 0.57 | 1.02% |
| 2026-01-27 | 36.84 | 37.60 | 35.80 | 37.34 | +1.36% | 0.87 | 1.57% |
| 2026-01-26 | 37.57 | 37.68 | 36.51 | 36.84 | -1.89% | 0.73 | 1.31% |
| 2026-01-23 | 37.35 | 37.55 | 36.99 | 37.55 | +1.00% | 0.73 | 1.29% |
| 2026-01-22 | 37.32 | 38.74 | 37.11 | 37.18 | +0.38% | 0.85 | 1.50% |
| 2026-01-21 | 36.60 | 37.17 | 36.36 | 37.04 | +0.98% | 0.54 | 0.96% |
| 2026-01-20 | 36.86 | 37.09 | 36.24 | 36.68 | -0.54% | 0.55 | 0.99% |
| 2026-01-19 | 37.20 | 37.38 | 36.84 | 36.88 | -0.86% | 0.59 | 1.05% |