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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 39.25 | 40.98 | 39.00 | 40.73 | +3.88% | 2.04 | 3.35% |
| 2025-09-15 | 39.70 | 39.90 | 38.92 | 39.21 | -2.20% | 1.34 | 2.25% |
| 2025-09-12 | 39.89 | 40.56 | 39.16 | 40.09 | +0.58% | 1.95 | 3.23% |
| 2025-09-11 | 39.21 | 40.08 | 38.86 | 39.86 | +0.89% | 2.19 | 3.66% |
| 2025-09-10 | 38.10 | 40.48 | 37.96 | 39.51 | +3.97% | 2.62 | 4.37% |
| 2025-09-09 | 39.70 | 39.88 | 37.57 | 38.00 | -5.35% | 1.84 | 3.14% |
| 2025-09-08 | 39.51 | 40.25 | 39.00 | 40.15 | +0.93% | 1.87 | 3.11% |
| 2025-09-05 | 37.86 | 40.25 | 37.20 | 39.78 | +6.00% | 2.15 | 3.65% |
| 2025-09-04 | 38.93 | 39.69 | 36.80 | 37.53 | -2.95% | 1.91 | 3.29% |
| 2025-09-03 | 39.49 | 40.10 | 38.41 | 38.67 | -3.03% | 1.89 | 3.19% |
| 2025-09-02 | 42.99 | 43.00 | 39.42 | 39.88 | -7.58% | 3.28 | 5.34% |
| 2025-09-01 | 40.01 | 44.00 | 39.65 | 43.15 | +8.69% | 5.76 | 9.09% |
| 2025-08-29 | 38.94 | 39.96 | 38.30 | 39.70 | +2.03% | 1.76 | 2.99% |
| 2025-08-28 | 38.92 | 39.63 | 37.40 | 38.91 | -0.03% | 2.26 | 3.88% |
| 2025-08-27 | 40.70 | 41.28 | 38.74 | 38.92 | -3.97% | 2.84 | 4.67% |
| 2025-08-26 | 39.55 | 41.32 | 39.38 | 40.53 | +2.48% | 3.50 | 5.72% |
| 2025-08-25 | 40.30 | 40.39 | 39.01 | 39.55 | -1.79% | 2.81 | 4.69% |
| 2025-08-22 | 40.20 | 41.35 | 39.80 | 40.27 | -0.57% | 3.18 | 5.21% |
| 2025-08-21 | 40.88 | 43.26 | 39.57 | 40.50 | -2.46% | 4.48 | 7.24% |
| 2025-08-20 | 39.85 | 43.98 | 38.64 | 41.52 | +4.14% | 4.45 | 7.25% |