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 |
|---|---|---|---|---|---|---|---|
| 2025-06-25 | 20.38 | 20.94 | 20.04 | 20.86 | +3.27% | 0.31 | 3.24% |
| 2025-06-24 | 19.79 | 20.28 | 19.53 | 20.20 | +2.75% | 0.19 | 2.08% |
| 2025-06-23 | 19.21 | 19.68 | 18.83 | 19.66 | +3.31% | 0.13 | 1.46% |
| 2025-06-20 | 19.20 | 19.56 | 19.00 | 19.03 | -0.99% | 0.13 | 1.45% |
| 2025-06-19 | 20.05 | 20.37 | 19.13 | 19.22 | -4.14% | 0.23 | 2.50% |
| 2025-06-18 | 19.79 | 20.07 | 19.60 | 20.05 | +1.11% | 0.18 | 1.99% |
| 2025-06-17 | 19.88 | 20.07 | 19.51 | 19.83 | -0.25% | 0.13 | 1.46% |
| 2025-06-16 | 19.50 | 19.97 | 19.00 | 19.88 | +2.53% | 0.21 | 2.33% |
| 2025-06-13 | 19.82 | 20.12 | 19.35 | 19.39 | -1.87% | 0.22 | 2.47% |
| 2025-06-12 | 19.51 | 19.93 | 19.51 | 19.76 | +0.87% | 0.08 | 0.92% |
| 2025-06-11 | 19.45 | 19.81 | 19.44 | 19.59 | +0.77% | 0.10 | 1.13% |
| 2025-06-10 | 20.05 | 20.08 | 19.35 | 19.44 | -2.80% | 0.16 | 1.74% |
| 2025-06-09 | 20.00 | 20.15 | 19.77 | 20.00 | +1.21% | 0.12 | 1.32% |
| 2025-06-06 | 19.70 | 19.91 | 19.49 | 19.76 | +0.82% | 0.07 | 0.83% |
| 2025-06-05 | 19.82 | 19.83 | 19.46 | 19.60 | -0.61% | 0.09 | 0.95% |
| 2025-06-04 | 19.75 | 19.94 | 19.50 | 19.72 | +0.05% | 0.09 | 1.02% |
| 2025-06-03 | 19.61 | 19.98 | 19.50 | 19.71 | +0.87% | 0.13 | 1.49% |
| 2025-05-30 | 19.84 | 19.90 | 19.33 | 19.54 | -1.46% | 0.09 | 1.05% |
| 2025-05-29 | 19.31 | 19.94 | 19.22 | 19.83 | +2.80% | 0.16 | 1.77% |
| 2025-05-28 | 19.37 | 19.82 | 19.07 | 19.29 | +0.21% | 0.16 | 1.76% |