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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 33.48 | 33.60 | 32.52 | 33.33 | +0.21% | 0.48 | 0.95% |
| 2025-12-16 | 33.70 | 33.78 | 32.90 | 33.26 | -1.31% | 0.39 | 0.77% |
| 2025-12-15 | 34.00 | 34.38 | 33.56 | 33.70 | -1.26% | 0.41 | 0.81% |
| 2025-12-12 | 33.89 | 34.46 | 33.51 | 34.13 | +0.47% | 0.47 | 0.91% |
| 2025-12-11 | 34.67 | 34.75 | 33.96 | 33.97 | -1.99% | 0.50 | 0.97% |
| 2025-12-10 | 34.40 | 34.77 | 34.18 | 34.66 | +0.32% | 0.58 | 1.10% |
| 2025-12-09 | 34.90 | 35.20 | 34.53 | 34.55 | -1.73% | 0.62 | 1.17% |
| 2025-12-08 | 34.90 | 35.35 | 34.61 | 35.16 | +1.24% | 0.80 | 1.51% |
| 2025-12-05 | 34.32 | 34.90 | 34.00 | 34.73 | +1.28% | 0.60 | 1.16% |
| 2025-12-04 | 35.00 | 35.13 | 34.20 | 34.29 | -2.36% | 0.74 | 1.41% |
| 2025-12-03 | 35.31 | 35.57 | 34.60 | 35.12 | -1.68% | 1.50 | 2.83% |
| 2025-12-02 | 34.53 | 35.88 | 34.31 | 35.72 | +3.84% | 2.43 | 4.53% |
| 2025-12-01 | 33.54 | 34.90 | 33.40 | 34.40 | +2.81% | 0.80 | 1.54% |
| 2025-11-28 | 33.47 | 33.57 | 33.03 | 33.46 | -0.42% | 0.48 | 0.95% |
| 2025-11-27 | 32.92 | 34.50 | 32.92 | 33.60 | +2.13% | 0.81 | 1.59% |
| 2025-11-26 | 33.20 | 33.63 | 32.78 | 32.90 | -0.90% | 0.40 | 0.80% |
| 2025-11-25 | 32.94 | 33.87 | 32.76 | 33.20 | +1.44% | 0.49 | 0.96% |
| 2025-11-24 | 32.60 | 33.02 | 32.29 | 32.73 | +1.11% | 0.34 | 0.69% |
| 2025-11-21 | 33.50 | 33.83 | 32.21 | 32.37 | -4.00% | 0.59 | 1.18% |
| 2025-11-20 | 34.33 | 34.46 | 33.56 | 33.72 | -0.91% | 0.38 | 0.75% |