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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 21.68 | 21.72 | 21.27 | 21.45 | -1.33% | 0.21 | 2.09% |
| 2026-04-21 | 21.52 | 22.51 | 21.52 | 21.74 | +0.56% | 0.27 | 2.69% |
| 2026-04-20 | 21.48 | 21.85 | 21.21 | 21.62 | +0.65% | 0.19 | 1.88% |
| 2026-04-17 | 21.70 | 21.83 | 21.40 | 21.48 | -1.01% | 0.21 | 2.07% |
| 2026-04-16 | 21.04 | 21.85 | 20.78 | 21.70 | +3.19% | 0.26 | 2.62% |
| 2026-04-15 | 21.16 | 21.47 | 21.00 | 21.03 | -0.14% | 0.16 | 1.61% |
| 2026-04-14 | 21.57 | 21.70 | 21.00 | 21.06 | -1.77% | 0.24 | 2.41% |
| 2026-04-13 | 21.14 | 21.52 | 21.10 | 21.44 | -0.05% | 0.20 | 2.02% |
| 2026-04-10 | 21.50 | 21.87 | 21.35 | 21.45 | +0.80% | 0.21 | 2.06% |
| 2026-04-09 | 21.40 | 21.96 | 21.28 | 21.28 | -3.05% | 0.21 | 2.09% |
| 2026-04-08 | 21.88 | 22.17 | 21.29 | 21.95 | +3.15% | 0.29 | 2.83% |
| 2026-04-07 | 20.43 | 21.42 | 20.41 | 21.28 | +3.25% | 0.21 | 2.09% |
| 2026-04-03 | 21.51 | 21.53 | 20.55 | 20.61 | -3.60% | 0.24 | 2.44% |
| 2026-04-02 | 21.76 | 22.06 | 21.05 | 21.38 | -2.77% | 0.22 | 2.17% |
| 2026-04-01 | 21.90 | 22.18 | 21.56 | 21.99 | +2.71% | 0.19 | 1.82% |
| 2026-03-31 | 21.90 | 22.33 | 21.30 | 21.41 | -2.24% | 0.22 | 2.16% |
| 2026-03-30 | 21.40 | 21.91 | 21.07 | 21.90 | +1.15% | 0.26 | 2.57% |
| 2026-03-27 | 21.32 | 21.76 | 21.05 | 21.65 | +1.31% | 0.25 | 2.51% |
| 2026-03-26 | 21.80 | 21.97 | 21.01 | 21.37 | -1.75% | 0.23 | 2.33% |
| 2026-03-25 | 22.05 | 22.23 | 21.67 | 21.75 | +1.16% | 0.28 | 2.75% |