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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 13.93 | 14.06 | 13.91 | 14.00 | +0.36% | 0.68 | 0.58% |
| 2026-04-21 | 14.13 | 14.17 | 13.90 | 13.95 | -0.92% | 0.63 | 0.53% |
| 2026-04-20 | 14.03 | 14.21 | 13.95 | 14.08 | +1.08% | 0.94 | 0.79% |
| 2026-04-17 | 13.99 | 14.02 | 13.78 | 13.93 | -0.64% | 1.16 | 1.00% |
| 2026-04-16 | 14.02 | 14.12 | 13.95 | 14.02 | -0.07% | 0.73 | 0.62% |
| 2026-04-15 | 14.11 | 14.25 | 14.01 | 14.03 | -0.07% | 0.94 | 0.79% |
| 2026-04-14 | 13.98 | 14.05 | 13.91 | 14.04 | +1.08% | 1.01 | 0.86% |
| 2026-04-13 | 13.66 | 13.96 | 13.60 | 13.89 | +1.24% | 0.89 | 0.77% |
| 2026-04-10 | 13.68 | 13.90 | 13.62 | 13.72 | +1.03% | 1.01 | 0.87% |
| 2026-04-09 | 13.61 | 13.65 | 13.53 | 13.58 | -0.80% | 0.69 | 0.61% |
| 2026-04-08 | 13.40 | 13.71 | 13.38 | 13.69 | +4.19% | 1.27 | 1.11% |
| 2026-04-07 | 13.10 | 13.18 | 13.06 | 13.14 | +0.69% | 0.46 | 0.42% |
| 2026-04-03 | 13.28 | 13.35 | 13.02 | 13.05 | -1.73% | 0.65 | 0.59% |
| 2026-04-02 | 13.40 | 13.47 | 13.21 | 13.28 | -1.41% | 0.69 | 0.62% |
| 2026-04-01 | 13.40 | 13.49 | 13.32 | 13.47 | +2.05% | 0.84 | 0.75% |
| 2026-03-31 | 13.24 | 13.42 | 13.18 | 13.20 | 0.00% | 0.83 | 0.74% |
| 2026-03-30 | 13.16 | 13.25 | 12.96 | 13.20 | -0.68% | 0.98 | 0.89% |
| 2026-03-27 | 13.12 | 13.38 | 13.06 | 13.29 | -0.52% | 0.98 | 0.88% |
| 2026-03-26 | 13.48 | 13.67 | 13.27 | 13.36 | -0.96% | 1.14 | 1.00% |
| 2026-03-25 | 13.46 | 13.53 | 13.34 | 13.49 | +0.75% | 1.40 | 1.24% |