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 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 22.20 | 22.40 | 21.92 | 22.07 | -0.59% | 0.15 | 1.47% |
| 2025-09-16 | 21.70 | 22.26 | 21.59 | 22.20 | +2.73% | 0.20 | 1.91% |
| 2025-09-15 | 21.94 | 22.15 | 21.60 | 21.61 | -1.95% | 0.20 | 2.00% |
| 2025-09-12 | 22.60 | 22.66 | 21.91 | 22.04 | -2.00% | 0.18 | 1.73% |
| 2025-09-11 | 22.27 | 22.65 | 21.88 | 22.49 | +1.35% | 0.17 | 1.60% |
| 2025-09-10 | 22.16 | 22.55 | 22.05 | 22.19 | -0.09% | 0.10 | 0.97% |
| 2025-09-09 | 22.75 | 22.75 | 21.76 | 22.21 | -1.90% | 0.22 | 2.09% |
| 2025-09-08 | 22.26 | 22.69 | 21.79 | 22.64 | +3.90% | 0.26 | 2.47% |
| 2025-09-05 | 21.28 | 21.80 | 21.07 | 21.79 | +3.47% | 0.20 | 1.96% |
| 2025-09-04 | 21.15 | 21.69 | 20.93 | 21.06 | -0.43% | 0.29 | 2.91% |
| 2025-09-03 | 21.74 | 21.74 | 20.90 | 21.15 | -1.76% | 0.19 | 1.89% |
| 2025-09-02 | 22.08 | 22.08 | 21.00 | 21.53 | -2.09% | 0.32 | 3.18% |
| 2025-09-01 | 21.90 | 22.32 | 21.74 | 21.99 | +1.15% | 0.24 | 2.29% |
| 2025-08-29 | 22.36 | 22.36 | 21.66 | 21.74 | -2.55% | 0.29 | 2.83% |
| 2025-08-28 | 22.31 | 22.89 | 21.31 | 22.31 | -0.89% | 0.56 | 5.40% |
| 2025-08-27 | 24.11 | 24.38 | 22.07 | 22.51 | -5.70% | 0.77 | 7.16% |
| 2025-08-26 | 23.28 | 24.33 | 23.07 | 23.87 | +2.45% | 0.35 | 3.10% |
| 2025-08-25 | 23.80 | 23.87 | 23.25 | 23.30 | -1.06% | 0.26 | 2.36% |
| 2025-08-22 | 23.65 | 23.94 | 23.38 | 23.55 | -0.04% | 0.20 | 1.81% |
| 2025-08-21 | 23.68 | 24.08 | 23.50 | 23.56 | -0.17% | 0.37 | 3.28% |