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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 25.40 | 26.28 | 25.26 | 25.58 | +1.19% | 0.50 | 4.16% |
| 2025-12-17 | 25.54 | 26.04 | 24.66 | 25.28 | -1.02% | 0.52 | 4.45% |
| 2025-12-16 | 27.17 | 27.38 | 25.46 | 25.54 | -6.10% | 0.56 | 4.59% |
| 2025-12-15 | 28.11 | 28.51 | 27.20 | 27.20 | -2.16% | 0.44 | 3.39% |
| 2025-12-12 | 27.40 | 28.59 | 26.30 | 27.80 | +1.46% | 0.86 | 6.69% |
| 2025-12-11 | 28.67 | 29.18 | 27.10 | 27.40 | -7.12% | 1.12 | 8.59% |
| 2025-12-10 | 28.40 | 30.96 | 28.11 | 29.50 | +4.06% | 1.28 | 9.20% |
| 2025-12-09 | 27.86 | 28.66 | 27.22 | 28.35 | +1.76% | 0.88 | 6.76% |
| 2025-12-08 | 27.11 | 28.40 | 26.54 | 27.86 | +2.88% | 0.99 | 7.68% |
| 2025-12-05 | 26.97 | 28.80 | 26.22 | 27.08 | -2.10% | 1.22 | 9.59% |
| 2025-12-04 | 25.52 | 29.00 | 24.60 | 27.66 | +7.21% | 1.86 | 14.78% |
| 2025-12-03 | 25.18 | 29.50 | 24.80 | 25.80 | +2.34% | 2.04 | 16.18% |
| 2025-12-02 | 23.35 | 25.89 | 22.61 | 25.21 | +8.99% | 0.68 | 5.95% |
| 2025-12-01 | 22.98 | 23.47 | 22.64 | 23.13 | +0.65% | 0.29 | 2.71% |
| 2025-11-28 | 22.31 | 22.98 | 22.04 | 22.98 | +3.10% | 0.18 | 1.75% |
| 2025-11-27 | 21.90 | 23.06 | 21.85 | 22.29 | +1.41% | 0.35 | 3.38% |
| 2025-11-26 | 22.21 | 22.86 | 21.82 | 21.98 | -0.68% | 0.30 | 2.87% |
| 2025-11-25 | 21.55 | 22.65 | 21.55 | 22.13 | +3.41% | 0.26 | 2.51% |
| 2025-11-24 | 21.24 | 21.82 | 20.98 | 21.40 | +1.52% | 0.26 | 2.64% |
| 2025-11-21 | 22.69 | 22.93 | 20.92 | 21.08 | -6.81% | 0.41 | 4.05% |