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 |
|---|---|---|---|---|---|---|---|
| 2026-01-19 | 25.67 | 26.11 | 25.10 | 25.66 | -1.12% | 0.42 | 3.47% |
| 2026-01-16 | 25.60 | 26.42 | 25.12 | 25.95 | +2.08% | 0.50 | 4.12% |
| 2026-01-15 | 25.46 | 25.83 | 24.97 | 25.42 | -0.43% | 0.38 | 3.19% |
| 2026-01-14 | 25.09 | 26.68 | 25.04 | 25.53 | +2.24% | 0.76 | 6.27% |
| 2026-01-13 | 25.60 | 25.65 | 24.70 | 24.97 | -2.27% | 0.59 | 5.01% |
| 2026-01-12 | 24.70 | 26.00 | 24.70 | 25.55 | +3.23% | 0.62 | 5.22% |
| 2026-01-09 | 25.55 | 25.55 | 24.42 | 24.75 | -1.86% | 0.50 | 4.32% |
| 2026-01-08 | 23.43 | 25.45 | 23.30 | 25.22 | +7.87% | 0.79 | 6.86% |
| 2026-01-07 | 23.45 | 23.69 | 23.20 | 23.38 | -0.09% | 0.37 | 3.35% |
| 2026-01-06 | 24.06 | 24.33 | 23.18 | 23.40 | -2.74% | 0.55 | 5.02% |
| 2026-01-05 | 24.60 | 24.83 | 23.97 | 24.06 | -2.87% | 0.55 | 4.86% |
| 2025-12-31 | 23.69 | 25.15 | 22.94 | 24.77 | +5.27% | 0.73 | 6.42% |
| 2025-12-30 | 23.83 | 24.15 | 23.40 | 23.53 | -1.05% | 0.30 | 2.68% |
| 2025-12-29 | 23.81 | 24.22 | 23.61 | 23.78 | +0.25% | 0.44 | 3.91% |
| 2025-12-26 | 24.79 | 24.98 | 23.68 | 23.72 | -4.12% | 0.67 | 5.94% |
| 2025-12-25 | 25.01 | 25.30 | 24.61 | 24.74 | -1.08% | 0.36 | 3.05% |
| 2025-12-24 | 25.00 | 25.22 | 24.21 | 25.01 | +0.28% | 0.44 | 3.75% |
| 2025-12-23 | 25.68 | 25.72 | 24.46 | 24.94 | -0.56% | 0.40 | 3.42% |
| 2025-12-22 | 25.60 | 25.75 | 25.03 | 25.08 | -0.99% | 0.46 | 3.91% |
| 2025-12-19 | 25.75 | 25.94 | 25.02 | 25.33 | -0.98% | 0.40 | 3.36% |