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 |
|---|---|---|---|---|---|---|---|
| 2026-02-24 | 25.25 | 25.30 | 24.47 | 25.01 | +1.58% | 0.24 | 2.06% |
| 2026-02-13 | 24.73 | 25.25 | 24.53 | 24.62 | -0.44% | 0.21 | 1.84% |
| 2026-02-12 | 24.50 | 25.04 | 24.12 | 24.73 | -1.16% | 0.24 | 2.09% |
| 2026-02-11 | 24.86 | 25.24 | 24.70 | 25.02 | +0.56% | 0.21 | 1.77% |
| 2026-02-10 | 24.80 | 25.25 | 24.77 | 24.88 | +0.28% | 0.28 | 2.39% |
| 2026-02-09 | 24.85 | 25.28 | 24.68 | 24.81 | +0.57% | 0.31 | 2.66% |
| 2026-02-06 | 24.27 | 25.24 | 24.13 | 24.67 | +1.11% | 0.31 | 2.63% |
| 2026-02-05 | 25.02 | 25.02 | 24.23 | 24.40 | -0.89% | 0.28 | 2.40% |
| 2026-02-04 | 24.77 | 25.10 | 24.40 | 24.62 | -0.53% | 0.23 | 2.01% |
| 2026-02-03 | 24.09 | 24.87 | 24.08 | 24.75 | +3.60% | 0.22 | 1.94% |
| 2026-02-02 | 23.90 | 24.56 | 23.81 | 23.89 | +0.04% | 0.28 | 2.44% |
| 2026-01-30 | 23.59 | 24.10 | 23.26 | 23.88 | +1.19% | 0.30 | 2.72% |
| 2026-01-29 | 24.13 | 24.58 | 23.46 | 23.60 | -2.84% | 0.49 | 4.37% |
| 2026-01-28 | 24.67 | 25.14 | 24.12 | 24.29 | -2.49% | 0.26 | 2.27% |
| 2026-01-27 | 24.55 | 25.08 | 23.80 | 24.91 | -0.28% | 0.30 | 2.65% |
| 2026-01-26 | 25.87 | 26.06 | 24.68 | 24.98 | -3.55% | 0.39 | 3.36% |
| 2026-01-23 | 25.69 | 25.94 | 25.37 | 25.90 | +0.58% | 0.29 | 2.41% |
| 2026-01-22 | 25.79 | 26.15 | 25.40 | 25.75 | -0.12% | 0.21 | 1.75% |
| 2026-01-21 | 24.69 | 25.80 | 24.69 | 25.78 | +1.98% | 0.37 | 3.15% |
| 2026-01-20 | 25.67 | 26.24 | 24.91 | 25.28 | -1.48% | 0.39 | 3.27% |