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 |
|---|---|---|---|---|---|---|---|
| 2025-07-23 | 16.43 | 16.55 | 16.33 | 16.39 | -0.24% | 1.84 | 1.33% |
| 2025-07-22 | 16.48 | 16.51 | 16.31 | 16.43 | -0.18% | 1.72 | 1.25% |
| 2025-07-21 | 16.22 | 16.54 | 16.22 | 16.46 | +1.35% | 2.36 | 1.71% |
| 2025-07-18 | 16.30 | 16.35 | 16.16 | 16.24 | -0.31% | 1.52 | 1.12% |
| 2025-07-17 | 16.22 | 16.32 | 16.13 | 16.29 | +0.31% | 1.59 | 1.16% |
| 2025-07-16 | 16.17 | 16.35 | 16.09 | 16.24 | +0.43% | 1.58 | 1.16% |
| 2025-07-15 | 16.20 | 16.37 | 16.06 | 16.17 | -0.37% | 2.12 | 1.56% |
| 2025-07-14 | 16.42 | 16.44 | 16.13 | 16.23 | +0.19% | 2.36 | 1.73% |
| 2025-07-11 | 15.75 | 16.41 | 15.71 | 16.20 | +3.25% | 3.98 | 2.92% |
| 2025-07-10 | 15.61 | 15.75 | 15.53 | 15.69 | +0.64% | 1.49 | 1.13% |
| 2025-07-09 | 15.67 | 15.82 | 15.54 | 15.59 | +0.13% | 1.81 | 1.37% |
| 2025-07-08 | 15.34 | 15.60 | 15.33 | 15.57 | +1.43% | 1.44 | 1.10% |
| 2025-07-07 | 15.44 | 15.47 | 15.27 | 15.35 | -0.52% | 1.03 | 0.80% |
| 2025-07-04 | 15.56 | 15.69 | 15.42 | 15.43 | -0.06% | 2.10 | 1.61% |
| 2025-07-03 | 15.38 | 15.49 | 15.32 | 15.44 | +0.19% | 0.94 | 0.73% |
| 2025-07-02 | 15.53 | 15.55 | 15.32 | 15.41 | -1.03% | 1.23 | 0.95% |
| 2025-07-01 | 15.56 | 15.60 | 15.49 | 15.57 | +0.19% | 1.20 | 0.91% |
| 2025-06-30 | 15.46 | 15.56 | 15.46 | 15.54 | +0.52% | 1.24 | 0.95% |
| 2025-06-27 | 15.46 | 15.56 | 15.35 | 15.46 | +0.19% | 1.31 | 1.01% |
| 2025-06-26 | 15.66 | 15.72 | 15.41 | 15.43 | -0.58% | 1.98 | 1.51% |