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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 34.60 | 34.74 | 33.71 | 34.03 | -1.28% | 0.49 | 0.94% |
| 2025-11-18 | 34.68 | 34.74 | 34.30 | 34.47 | -0.23% | 0.32 | 0.62% |
| 2025-11-17 | 35.05 | 35.05 | 34.39 | 34.55 | +0.12% | 0.31 | 0.59% |
| 2025-11-14 | 35.24 | 35.29 | 34.51 | 34.51 | -2.07% | 0.47 | 0.90% |
| 2025-11-13 | 35.18 | 35.49 | 34.91 | 35.24 | +0.06% | 0.33 | 0.61% |
| 2025-11-12 | 35.45 | 35.61 | 34.92 | 35.22 | -0.70% | 0.35 | 0.65% |
| 2025-11-11 | 35.64 | 35.94 | 35.25 | 35.47 | 0.00% | 0.32 | 0.59% |
| 2025-11-10 | 35.81 | 35.81 | 35.05 | 35.47 | -0.37% | 0.40 | 0.76% |
| 2025-11-07 | 35.78 | 35.86 | 35.31 | 35.60 | -0.84% | 0.33 | 0.62% |
| 2025-11-06 | 35.94 | 35.96 | 35.36 | 35.90 | +0.50% | 0.38 | 0.70% |
| 2025-11-05 | 34.93 | 35.91 | 34.70 | 35.72 | +1.25% | 0.48 | 0.90% |
| 2025-11-04 | 36.63 | 36.63 | 34.99 | 35.28 | -3.69% | 0.80 | 1.49% |
| 2025-11-03 | 36.45 | 36.68 | 35.92 | 36.63 | -0.05% | 0.51 | 0.93% |
| 2025-10-31 | 36.35 | 36.88 | 36.18 | 36.65 | +1.30% | 0.63 | 1.15% |
| 2025-10-30 | 37.00 | 37.15 | 36.17 | 36.18 | -2.69% | 0.67 | 1.21% |
| 2025-10-29 | 37.35 | 37.47 | 36.72 | 37.18 | +0.03% | 0.54 | 0.96% |
| 2025-10-28 | 37.40 | 37.99 | 37.01 | 37.17 | -1.48% | 0.86 | 1.52% |
| 2025-10-27 | 37.85 | 38.27 | 37.21 | 37.73 | -1.46% | 0.99 | 1.73% |
| 2025-10-24 | 37.38 | 38.35 | 37.35 | 38.29 | +3.04% | 0.72 | 1.25% |
| 2025-10-23 | 37.12 | 37.41 | 36.55 | 37.16 | +0.08% | 0.34 | 0.60% |