碧兴物联 sh.688671
28.53
+8.81%
2026-05-25
上海证券交易所
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-25 | 26.21 | 29.27 | 26.21 | 28.53 | +8.81% | 1.28 | 9.73% |
| 2026-05-22 | 25.40 | 26.34 | 25.18 | 26.22 | +4.25% | 0.38 | 3.17% |
| 2026-05-21 | 26.50 | 26.89 | 25.13 | 25.15 | -5.06% | 0.45 | 3.68% |
| 2026-05-20 | 26.84 | 27.15 | 25.91 | 26.49 | -0.19% | 0.36 | 2.86% |
| 2026-05-19 | 26.45 | 29.37 | 26.00 | 26.54 | +0.49% | 0.46 | 3.72% |
| 2026-05-18 | 26.00 | 26.65 | 25.50 | 26.41 | +1.27% | 0.42 | 3.38% |
| 2026-05-15 | 26.73 | 26.74 | 25.60 | 26.08 | 0.00% | 0.47 | 3.82% |
| 2026-05-14 | 26.08 | 26.83 | 25.85 | 26.08 | +0.04% | 0.49 | 3.97% |
| 2026-05-13 | 25.15 | 27.14 | 24.99 | 26.07 | +3.62% | 0.67 | 5.51% |
| 2026-05-12 | 26.00 | 26.19 | 25.05 | 25.16 | -2.48% | 0.56 | 4.72% |
| 2026-05-11 | 25.26 | 25.97 | 25.00 | 25.80 | +2.38% | 0.40 | 3.35% |
| 2026-05-08 | 24.72 | 25.28 | 24.40 | 25.20 | +1.90% | 0.30 | 2.54% |
| 2026-05-07 | 24.04 | 24.95 | 24.04 | 24.73 | +2.87% | 0.36 | 3.09% |
| 2026-05-06 | 24.00 | 24.45 | 23.70 | 24.04 | +1.43% | 0.46 | 4.07% |
| 2026-04-30 | 22.86 | 24.00 | 22.86 | 23.70 | +2.60% | 0.38 | 3.48% |
| 2026-04-29 | 22.86 | 23.26 | 21.89 | 23.10 | +3.87% | 0.34 | 3.18% |
| 2026-04-28 | 22.41 | 22.58 | 22.11 | 22.24 | -0.94% | 0.25 | 2.40% |
| 2026-04-27 | 21.56 | 22.48 | 21.44 | 22.45 | +4.18% | 0.41 | 3.99% |
| 2026-04-24 | 21.23 | 21.69 | 20.92 | 21.55 | +1.51% | 0.17 | 1.73% |
| 2026-04-23 | 21.58 | 21.58 | 21.11 | 21.23 | -1.03% | 0.23 | 2.27% |