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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 37.45 | 37.68 | 37.05 | 37.13 | -1.72% | 0.56 | 0.99% |
| 2025-10-21 | 36.52 | 38.17 | 36.02 | 37.78 | +4.25% | 0.94 | 1.66% |
| 2025-10-20 | 36.00 | 36.55 | 35.93 | 36.24 | +1.46% | 0.47 | 0.86% |
| 2025-10-17 | 36.83 | 37.07 | 35.71 | 35.72 | -2.16% | 0.75 | 1.36% |
| 2025-10-16 | 36.83 | 36.99 | 36.33 | 36.51 | -0.87% | 0.48 | 0.87% |
| 2025-10-15 | 35.87 | 36.94 | 35.82 | 36.83 | +2.85% | 0.87 | 1.57% |
| 2025-10-14 | 37.50 | 37.59 | 35.76 | 35.81 | -3.56% | 0.92 | 1.65% |
| 2025-10-13 | 35.55 | 37.28 | 35.33 | 37.13 | -2.55% | 0.99 | 1.79% |
| 2025-10-10 | 38.92 | 39.25 | 37.96 | 38.10 | -3.05% | 1.11 | 1.91% |
| 2025-10-09 | 39.23 | 40.45 | 38.91 | 39.30 | +1.26% | 1.51 | 2.52% |
| 2025-09-30 | 39.15 | 39.63 | 38.70 | 38.81 | -0.87% | 1.03 | 1.74% |
| 2025-09-29 | 38.61 | 39.40 | 38.18 | 39.15 | +1.22% | 0.86 | 1.46% |
| 2025-09-26 | 40.28 | 40.28 | 38.68 | 38.68 | -4.33% | 1.70 | 2.87% |
| 2025-09-25 | 40.80 | 41.63 | 40.36 | 40.43 | -1.41% | 1.80 | 2.91% |
| 2025-09-24 | 40.01 | 41.50 | 39.47 | 41.01 | +1.36% | 1.96 | 3.19% |
| 2025-09-23 | 42.20 | 42.30 | 39.58 | 40.46 | -4.76% | 2.86 | 4.65% |
| 2025-09-22 | 40.02 | 44.98 | 40.02 | 42.48 | +7.68% | 3.33 | 5.23% |
| 2025-09-19 | 40.35 | 41.38 | 39.24 | 39.45 | -2.35% | 1.38 | 2.29% |
| 2025-09-18 | 42.02 | 42.30 | 39.56 | 40.40 | -3.46% | 2.71 | 4.35% |
| 2025-09-17 | 40.61 | 42.11 | 40.23 | 41.85 | +2.75% | 2.52 | 4.01% |