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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 24.00 | 24.00 | 23.30 | 23.60 | -0.80% | 0.23 | 2.09% |
| 2025-08-19 | 23.39 | 23.98 | 23.18 | 23.79 | +2.10% | 0.28 | 2.55% |
| 2025-08-18 | 23.29 | 23.59 | 23.10 | 23.30 | +0.13% | 0.33 | 3.01% |
| 2025-08-15 | 22.83 | 23.64 | 22.71 | 23.27 | +2.33% | 0.47 | 4.34% |
| 2025-08-14 | 24.15 | 24.15 | 22.73 | 22.74 | -3.81% | 0.42 | 3.90% |
| 2025-08-13 | 24.26 | 24.77 | 23.47 | 23.64 | -2.11% | 0.50 | 4.48% |
| 2025-08-12 | 24.74 | 24.85 | 24.04 | 24.15 | -2.38% | 0.36 | 3.20% |
| 2025-08-11 | 24.01 | 24.84 | 23.89 | 24.74 | +3.86% | 0.46 | 4.05% |
| 2025-08-08 | 23.62 | 24.10 | 23.34 | 23.82 | +0.85% | 0.24 | 2.22% |
| 2025-08-07 | 23.50 | 23.98 | 23.37 | 23.62 | +0.08% | 0.32 | 2.93% |
| 2025-08-06 | 23.51 | 23.71 | 23.18 | 23.60 | +0.77% | 0.27 | 2.52% |
| 2025-08-05 | 23.19 | 24.13 | 23.19 | 23.42 | +0.99% | 0.37 | 3.45% |
| 2025-08-04 | 23.14 | 23.32 | 22.73 | 23.19 | -0.56% | 0.35 | 3.34% |
| 2025-08-01 | 22.26 | 23.40 | 22.18 | 23.32 | +5.38% | 0.28 | 2.68% |
| 2025-07-31 | 22.65 | 22.93 | 22.09 | 22.13 | -2.30% | 0.21 | 2.03% |
| 2025-07-30 | 22.81 | 22.86 | 22.26 | 22.65 | -0.22% | 0.14 | 1.36% |
| 2025-07-29 | 22.94 | 22.95 | 22.45 | 22.70 | -0.04% | 0.20 | 1.94% |
| 2025-07-28 | 22.40 | 22.80 | 22.30 | 22.71 | +1.66% | 0.20 | 1.92% |
| 2025-07-25 | 22.30 | 22.44 | 22.10 | 22.34 | +0.49% | 0.17 | 1.70% |
| 2025-07-24 | 22.23 | 22.37 | 21.92 | 22.23 | +0.32% | 0.18 | 1.80% |