博实股份 sz.002698
13.98
-1.76%
2026-05-25
深圳证券交易所
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-25 | 14.29 | 14.32 | 13.90 | 13.98 | -1.76% | 1.98 | 1.68% |
| 2026-05-22 | 14.05 | 14.35 | 13.79 | 14.23 | +0.92% | 2.89 | 2.44% |
| 2026-05-21 | 13.84 | 14.48 | 13.76 | 14.10 | +2.55% | 3.34 | 2.81% |
| 2026-05-20 | 14.11 | 14.11 | 13.53 | 13.75 | -3.24% | 2.18 | 1.89% |
| 2026-05-19 | 14.00 | 14.23 | 13.50 | 14.21 | -1.86% | 2.89 | 2.46% |
| 2026-05-18 | 14.65 | 14.65 | 14.34 | 14.48 | -1.50% | 2.24 | 1.84% |
| 2026-05-15 | 14.05 | 15.15 | 14.05 | 14.70 | +4.11% | 4.10 | 3.32% |
| 2026-05-14 | 14.51 | 14.55 | 14.11 | 14.12 | -2.96% | 1.83 | 1.53% |
| 2026-05-13 | 14.50 | 14.59 | 14.22 | 14.55 | +0.07% | 2.12 | 1.75% |
| 2026-05-12 | 14.84 | 15.01 | 14.49 | 14.54 | -2.28% | 2.68 | 2.18% |
| 2026-05-11 | 15.00 | 15.40 | 14.70 | 14.88 | -0.67% | 4.03 | 3.19% |
| 2026-05-08 | 14.87 | 15.24 | 14.81 | 14.98 | -1.19% | 4.90 | 3.88% |
| 2026-05-07 | 13.95 | 15.16 | 13.86 | 15.16 | +10.01% | 5.72 | 4.62% |
| 2026-05-06 | 12.91 | 13.96 | 12.91 | 13.78 | +7.82% | 3.11 | 2.75% |
| 2026-04-30 | 12.84 | 12.90 | 12.70 | 12.78 | -0.47% | 1.08 | 1.00% |
| 2026-04-29 | 12.72 | 12.96 | 12.71 | 12.84 | +0.16% | 0.90 | 0.83% |
| 2026-04-28 | 13.19 | 13.19 | 12.66 | 12.82 | -7.30% | 2.58 | 2.38% |
| 2026-04-27 | 13.65 | 13.92 | 13.60 | 13.83 | +1.10% | 0.88 | 0.76% |
| 2026-04-24 | 13.72 | 13.83 | 13.57 | 13.68 | -0.87% | 0.70 | 0.61% |
| 2026-04-23 | 14.01 | 14.02 | 13.70 | 13.80 | -1.43% | 0.88 | 0.76% |