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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 23.35 | 23.54 | 22.54 | 22.62 | -2.67% | 0.24 | 2.20% |
| 2025-11-19 | 24.29 | 24.50 | 23.18 | 23.24 | -4.32% | 0.20 | 1.84% |
| 2025-11-18 | 24.97 | 24.99 | 24.18 | 24.29 | -2.72% | 0.33 | 2.87% |
| 2025-11-17 | 24.54 | 25.28 | 23.81 | 24.97 | +3.40% | 0.41 | 3.56% |
| 2025-11-14 | 23.60 | 24.30 | 23.12 | 24.15 | +2.42% | 0.32 | 2.83% |
| 2025-11-13 | 23.76 | 23.86 | 23.35 | 23.58 | -0.76% | 0.22 | 1.95% |
| 2025-11-12 | 23.56 | 23.95 | 23.38 | 23.76 | +0.93% | 0.25 | 2.27% |
| 2025-11-11 | 23.83 | 23.88 | 23.40 | 23.54 | -1.26% | 0.27 | 2.40% |
| 2025-11-10 | 23.40 | 24.70 | 23.18 | 23.84 | +1.88% | 0.41 | 3.62% |
| 2025-11-07 | 23.00 | 23.49 | 22.69 | 23.40 | +2.50% | 0.27 | 2.53% |
| 2025-11-06 | 22.98 | 23.06 | 22.47 | 22.83 | -0.35% | 0.12 | 1.16% |
| 2025-11-05 | 22.66 | 23.09 | 22.61 | 22.91 | -0.22% | 0.19 | 1.80% |
| 2025-11-04 | 22.96 | 23.04 | 22.58 | 22.96 | 0.00% | 0.20 | 1.85% |
| 2025-11-03 | 22.80 | 23.00 | 22.44 | 22.96 | +0.66% | 0.20 | 1.90% |
| 2025-10-31 | 22.34 | 23.00 | 22.34 | 22.81 | +1.74% | 0.21 | 1.95% |
| 2025-10-30 | 22.80 | 23.09 | 22.40 | 22.42 | -1.80% | 0.20 | 1.90% |
| 2025-10-29 | 23.01 | 23.15 | 22.62 | 22.83 | -0.35% | 0.21 | 1.98% |
| 2025-10-28 | 22.77 | 23.14 | 22.67 | 22.91 | +0.53% | 0.18 | 1.68% |
| 2025-10-27 | 22.44 | 22.85 | 22.30 | 22.79 | +1.74% | 0.24 | 2.29% |
| 2025-10-24 | 22.69 | 22.70 | 22.15 | 22.40 | +0.40% | 0.24 | 2.33% |