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 |
|---|---|---|---|---|---|---|---|
| 2025-10-23 | 22.39 | 22.39 | 21.95 | 22.31 | +0.13% | 0.18 | 1.74% |
| 2025-10-22 | 22.57 | 22.61 | 22.08 | 22.28 | -0.93% | 0.13 | 1.24% |
| 2025-10-21 | 22.15 | 22.49 | 21.90 | 22.49 | +2.04% | 0.17 | 1.59% |
| 2025-10-20 | 21.84 | 22.10 | 21.72 | 22.04 | +2.23% | 0.17 | 1.65% |
| 2025-10-17 | 21.86 | 21.87 | 21.31 | 21.56 | -0.83% | 0.17 | 1.71% |
| 2025-10-16 | 22.00 | 22.04 | 21.51 | 21.74 | -0.73% | 0.13 | 1.29% |
| 2025-10-15 | 21.67 | 22.30 | 21.35 | 21.90 | +1.15% | 0.22 | 2.14% |
| 2025-10-14 | 22.14 | 22.39 | 21.53 | 21.65 | -1.72% | 0.23 | 2.25% |
| 2025-10-13 | 21.06 | 22.16 | 20.30 | 22.03 | +1.19% | 0.28 | 2.83% |
| 2025-10-10 | 21.65 | 21.86 | 21.21 | 21.77 | +1.02% | 0.26 | 2.53% |
| 2025-10-09 | 21.81 | 22.60 | 21.52 | 21.55 | -0.69% | 0.28 | 2.75% |
| 2025-09-30 | 22.01 | 22.01 | 21.50 | 21.70 | -1.09% | 0.23 | 2.27% |
| 2025-09-29 | 21.15 | 21.98 | 20.80 | 21.94 | +4.23% | 0.23 | 2.31% |
| 2025-09-26 | 21.25 | 21.50 | 20.90 | 21.05 | -0.85% | 0.17 | 1.74% |
| 2025-09-25 | 21.78 | 22.16 | 21.21 | 21.23 | -2.30% | 0.20 | 1.93% |
| 2025-09-24 | 20.90 | 21.77 | 20.51 | 21.73 | +3.97% | 0.21 | 2.12% |
| 2025-09-23 | 21.01 | 21.39 | 20.15 | 20.90 | -1.97% | 0.21 | 2.19% |
| 2025-09-22 | 21.26 | 21.60 | 20.86 | 21.32 | +0.76% | 0.14 | 1.38% |
| 2025-09-19 | 21.58 | 21.70 | 21.09 | 21.16 | -1.86% | 0.16 | 1.60% |
| 2025-09-18 | 22.04 | 22.19 | 21.27 | 21.56 | -2.31% | 0.23 | 2.22% |