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 |
|---|---|---|---|---|---|---|---|
| 2026-03-24 | 21.00 | 21.50 | 20.50 | 21.50 | +5.39% | 0.32 | 3.22% |
| 2026-03-23 | 21.40 | 21.90 | 20.22 | 20.40 | -6.42% | 0.36 | 3.72% |
| 2026-03-20 | 23.24 | 23.47 | 21.72 | 21.80 | -5.63% | 0.45 | 4.28% |
| 2026-03-19 | 23.28 | 23.70 | 23.04 | 23.10 | -1.99% | 0.22 | 2.03% |
| 2026-03-18 | 22.91 | 23.72 | 22.86 | 23.57 | +2.52% | 0.20 | 1.86% |
| 2026-03-17 | 23.69 | 23.69 | 22.99 | 22.99 | -2.50% | 0.27 | 2.43% |
| 2026-03-16 | 23.40 | 23.76 | 23.10 | 23.58 | +0.68% | 0.21 | 1.95% |
| 2026-03-13 | 23.06 | 24.15 | 23.06 | 23.42 | -0.47% | 0.18 | 1.63% |
| 2026-03-12 | 23.50 | 24.12 | 23.30 | 23.53 | -0.55% | 0.23 | 2.08% |
| 2026-03-11 | 23.89 | 24.05 | 23.57 | 23.66 | -0.80% | 0.23 | 2.04% |
| 2026-03-10 | 22.76 | 23.87 | 22.76 | 23.85 | +4.79% | 0.31 | 2.80% |
| 2026-03-09 | 22.96 | 23.10 | 22.36 | 22.76 | -2.61% | 0.29 | 2.73% |
| 2026-03-06 | 22.04 | 23.49 | 22.04 | 23.37 | +4.10% | 0.25 | 2.30% |
| 2026-03-05 | 22.43 | 22.90 | 22.32 | 22.45 | +1.63% | 0.25 | 2.41% |
| 2026-03-04 | 22.39 | 22.75 | 21.80 | 22.09 | -2.34% | 0.32 | 3.10% |
| 2026-03-03 | 23.15 | 23.54 | 22.45 | 22.62 | -2.58% | 0.36 | 3.33% |
| 2026-03-02 | 24.08 | 24.70 | 23.22 | 23.22 | -5.92% | 0.46 | 4.13% |
| 2026-02-27 | 24.84 | 24.85 | 24.45 | 24.68 | -0.68% | 0.29 | 2.51% |
| 2026-02-26 | 24.97 | 25.46 | 24.56 | 24.85 | -0.48% | 0.21 | 1.79% |
| 2026-02-25 | 25.23 | 25.88 | 24.91 | 24.97 | -0.16% | 0.21 | 1.80% |