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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 17.12 | 17.23 | 16.93 | 17.19 | 0.00% | 2.34 | 1.63% |
| 2025-08-19 | 17.06 | 17.31 | 16.77 | 17.19 | +0.82% | 3.76 | 2.62% |
| 2025-08-18 | 17.08 | 17.19 | 17.01 | 17.05 | +0.41% | 3.25 | 2.26% |
| 2025-08-15 | 16.62 | 17.01 | 16.62 | 16.98 | +1.74% | 3.09 | 2.17% |
| 2025-08-14 | 16.88 | 16.97 | 16.58 | 16.69 | -1.24% | 2.33 | 1.65% |
| 2025-08-13 | 16.93 | 16.97 | 16.77 | 16.90 | 0.00% | 2.15 | 1.51% |
| 2025-08-12 | 16.84 | 16.98 | 16.70 | 16.90 | +0.42% | 2.20 | 1.56% |
| 2025-08-11 | 16.79 | 16.94 | 16.78 | 16.83 | +0.30% | 2.02 | 1.42% |
| 2025-08-08 | 16.98 | 16.98 | 16.77 | 16.78 | -1.58% | 1.87 | 1.32% |
| 2025-08-07 | 17.23 | 17.25 | 16.91 | 17.05 | -0.70% | 2.65 | 1.84% |
| 2025-08-06 | 16.90 | 17.20 | 16.88 | 17.17 | +1.84% | 3.58 | 2.49% |
| 2025-08-05 | 16.57 | 16.87 | 16.54 | 16.86 | +1.75% | 2.60 | 1.84% |
| 2025-08-04 | 16.29 | 16.58 | 16.21 | 16.57 | +1.47% | 1.66 | 1.20% |
| 2025-08-01 | 16.22 | 16.43 | 16.22 | 16.33 | +0.80% | 1.24 | 0.90% |
| 2025-07-31 | 16.29 | 16.49 | 16.16 | 16.20 | -0.92% | 1.64 | 1.19% |
| 2025-07-30 | 16.51 | 16.58 | 16.22 | 16.35 | -1.39% | 1.83 | 1.33% |
| 2025-07-29 | 16.71 | 16.75 | 16.44 | 16.58 | -1.07% | 2.19 | 1.58% |
| 2025-07-28 | 16.44 | 17.16 | 16.38 | 16.76 | +2.38% | 4.21 | 2.98% |
| 2025-07-25 | 16.40 | 16.44 | 16.29 | 16.37 | -0.49% | 1.44 | 1.05% |
| 2025-07-24 | 16.35 | 16.53 | 16.32 | 16.45 | +0.37% | 1.76 | 1.28% |