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 |
|---|---|---|---|---|---|---|---|
| 2026-02-24 | 16.66 | 16.74 | 16.40 | 16.43 | +0.49% | 1.53 | 1.10% |
| 2026-02-13 | 16.46 | 16.57 | 16.31 | 16.35 | -0.73% | 1.24 | 0.90% |
| 2026-02-12 | 16.45 | 16.51 | 16.33 | 16.47 | +0.24% | 1.05 | 0.76% |
| 2026-02-11 | 16.52 | 16.53 | 16.41 | 16.43 | -0.42% | 0.96 | 0.69% |
| 2026-02-10 | 16.41 | 16.57 | 16.32 | 16.50 | +0.61% | 1.47 | 1.06% |
| 2026-02-09 | 16.37 | 16.45 | 16.25 | 16.40 | +1.55% | 1.38 | 1.00% |
| 2026-02-06 | 15.92 | 16.31 | 15.89 | 16.15 | +0.56% | 1.40 | 1.03% |
| 2026-02-05 | 16.31 | 16.31 | 16.03 | 16.06 | -1.65% | 1.43 | 1.06% |
| 2026-02-04 | 16.41 | 16.43 | 16.16 | 16.33 | -0.37% | 1.44 | 1.06% |
| 2026-02-03 | 16.31 | 16.43 | 16.21 | 16.39 | +1.67% | 1.26 | 0.92% |
| 2026-02-02 | 16.46 | 16.53 | 16.12 | 16.12 | -2.01% | 1.70 | 1.24% |
| 2026-01-30 | 16.31 | 16.62 | 16.16 | 16.45 | 0.00% | 2.03 | 1.47% |
| 2026-01-29 | 16.72 | 16.92 | 16.38 | 16.45 | -2.26% | 2.76 | 1.98% |
| 2026-01-28 | 17.01 | 17.06 | 16.70 | 16.83 | -1.35% | 2.28 | 1.62% |
| 2026-01-27 | 17.13 | 17.20 | 16.70 | 17.06 | -0.93% | 2.88 | 2.02% |
| 2026-01-26 | 17.63 | 17.74 | 16.96 | 17.22 | -2.27% | 4.29 | 2.97% |
| 2026-01-23 | 17.42 | 17.74 | 17.32 | 17.62 | +2.03% | 3.52 | 2.38% |
| 2026-01-22 | 17.82 | 18.05 | 17.20 | 17.27 | -3.57% | 5.22 | 3.55% |
| 2026-01-21 | 17.51 | 18.45 | 17.18 | 17.91 | +5.41% | 8.73 | 5.81% |
| 2026-01-20 | 17.39 | 17.55 | 16.84 | 16.99 | -2.30% | 3.64 | 2.53% |