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 |
|---|---|---|---|---|---|---|---|
| 2025-05-27 | 19.72 | 19.72 | 19.09 | 19.25 | -0.82% | 0.09 | 1.06% |
| 2025-05-26 | 19.10 | 19.52 | 18.88 | 19.41 | +2.00% | 0.08 | 0.94% |
| 2025-05-23 | 19.37 | 19.73 | 18.97 | 19.03 | -1.35% | 0.17 | 1.96% |
| 2025-05-22 | 20.06 | 20.15 | 19.05 | 19.29 | -3.16% | 0.17 | 1.90% |
| 2025-05-21 | 20.27 | 20.34 | 19.80 | 19.92 | -1.19% | 0.10 | 1.08% |
| 2025-05-20 | 20.09 | 20.36 | 19.81 | 20.16 | +1.00% | 0.10 | 1.08% |
| 2025-05-19 | 19.81 | 20.13 | 19.66 | 19.96 | +0.76% | 0.07 | 0.80% |
| 2025-05-16 | 19.23 | 20.09 | 19.23 | 19.81 | +1.49% | 0.12 | 1.28% |
| 2025-05-15 | 19.58 | 19.67 | 19.05 | 19.52 | -0.15% | 0.09 | 0.98% |
| 2025-05-14 | 20.44 | 20.44 | 19.38 | 19.55 | -2.69% | 0.11 | 1.26% |
| 2025-05-13 | 20.14 | 20.53 | 19.80 | 20.09 | +0.50% | 0.11 | 1.19% |
| 2025-05-12 | 19.98 | 20.13 | 19.54 | 19.99 | +1.37% | 0.13 | 1.39% |
| 2025-05-09 | 19.86 | 19.86 | 19.25 | 19.72 | +0.10% | 0.10 | 1.12% |
| 2025-05-08 | 19.10 | 19.85 | 18.93 | 19.70 | +2.87% | 0.14 | 1.56% |
| 2025-05-07 | 19.23 | 19.60 | 19.05 | 19.15 | -0.16% | 0.13 | 1.49% |
| 2025-05-06 | 18.31 | 19.20 | 18.29 | 19.18 | +5.50% | 0.16 | 1.83% |