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 |
|---|---|---|---|---|---|---|---|
| 2025-07-23 | 22.58 | 22.58 | 21.88 | 22.16 | -0.98% | 0.21 | 2.04% |
| 2025-07-22 | 22.21 | 22.68 | 21.85 | 22.38 | +0.67% | 0.38 | 3.66% |
| 2025-07-21 | 21.56 | 23.58 | 21.56 | 22.23 | +3.49% | 0.37 | 3.56% |
| 2025-07-18 | 21.19 | 21.48 | 21.02 | 21.48 | +1.37% | 0.13 | 1.35% |
| 2025-07-17 | 21.14 | 21.21 | 20.90 | 21.19 | +0.76% | 0.15 | 1.59% |
| 2025-07-16 | 20.63 | 21.25 | 20.63 | 21.03 | +1.99% | 0.21 | 2.16% |
| 2025-07-15 | 20.95 | 21.13 | 20.39 | 20.62 | -1.90% | 0.20 | 2.08% |
| 2025-07-14 | 20.78 | 21.06 | 20.61 | 21.02 | +0.77% | 0.15 | 1.60% |
| 2025-07-11 | 20.99 | 21.10 | 20.74 | 20.86 | -0.67% | 0.13 | 1.37% |
| 2025-07-10 | 20.90 | 21.15 | 20.61 | 21.00 | 0.00% | 0.14 | 1.50% |
| 2025-07-09 | 21.10 | 21.10 | 20.68 | 21.00 | 0.00% | 0.20 | 2.06% |
| 2025-07-08 | 20.96 | 21.07 | 20.81 | 21.00 | +0.24% | 0.16 | 1.61% |
| 2025-07-07 | 21.07 | 21.28 | 20.67 | 20.95 | -0.10% | 0.17 | 1.74% |
| 2025-07-04 | 21.48 | 21.48 | 20.78 | 20.97 | -1.55% | 0.16 | 1.71% |
| 2025-07-03 | 21.64 | 21.64 | 20.88 | 21.30 | -1.07% | 0.28 | 2.93% |
| 2025-07-02 | 21.90 | 22.34 | 21.47 | 21.53 | -1.60% | 0.31 | 3.09% |
| 2025-07-01 | 21.35 | 22.27 | 21.16 | 21.88 | +2.48% | 0.33 | 3.27% |
| 2025-06-30 | 21.02 | 21.47 | 20.75 | 21.35 | +3.09% | 0.23 | 2.34% |
| 2025-06-27 | 20.99 | 20.99 | 20.55 | 20.71 | -0.29% | 0.17 | 1.76% |
| 2025-06-26 | 20.69 | 20.93 | 20.46 | 20.77 | -0.43% | 0.19 | 2.04% |