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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 16.10 | 16.92 | 16.06 | 16.66 | +3.09% | 2.63 | 1.89% |
| 2025-12-17 | 16.18 | 16.25 | 15.90 | 16.16 | -0.25% | 1.36 | 1.01% |
| 2025-12-16 | 16.39 | 16.40 | 16.09 | 16.20 | -1.22% | 1.60 | 1.17% |
| 2025-12-15 | 16.71 | 16.86 | 16.37 | 16.40 | -2.56% | 2.76 | 1.97% |
| 2025-12-12 | 16.38 | 16.94 | 16.37 | 16.83 | +2.50% | 4.49 | 3.18% |
| 2025-12-11 | 16.44 | 16.64 | 16.36 | 16.42 | +0.31% | 2.29 | 1.65% |
| 2025-12-10 | 16.26 | 16.44 | 16.15 | 16.37 | +0.68% | 1.76 | 1.28% |
| 2025-12-09 | 16.15 | 16.44 | 16.11 | 16.26 | +0.12% | 1.91 | 1.39% |
| 2025-12-08 | 16.18 | 16.24 | 16.12 | 16.24 | +0.49% | 1.42 | 1.04% |
| 2025-12-05 | 15.97 | 16.17 | 15.80 | 16.16 | +1.19% | 1.36 | 1.01% |
| 2025-12-04 | 16.07 | 16.18 | 15.85 | 15.97 | +0.82% | 1.45 | 1.08% |
| 2025-12-03 | 16.00 | 16.09 | 15.73 | 15.84 | -0.69% | 1.19 | 0.89% |
| 2025-12-02 | 16.20 | 16.20 | 15.87 | 15.95 | -1.54% | 1.67 | 1.24% |
| 2025-12-01 | 15.48 | 16.42 | 15.48 | 16.20 | +5.54% | 5.12 | 3.77% |
| 2025-11-28 | 15.22 | 15.39 | 15.15 | 15.35 | +0.39% | 0.91 | 0.71% |
| 2025-11-27 | 15.17 | 15.40 | 15.17 | 15.29 | +1.19% | 1.16 | 0.90% |
| 2025-11-26 | 15.15 | 15.24 | 15.05 | 15.11 | -0.33% | 0.63 | 0.50% |
| 2025-11-25 | 15.18 | 15.28 | 15.13 | 15.16 | +0.46% | 1.02 | 0.80% |
| 2025-11-24 | 15.13 | 15.18 | 14.87 | 15.09 | +0.47% | 0.90 | 0.71% |
| 2025-11-21 | 15.04 | 15.16 | 14.80 | 15.02 | -0.99% | 1.42 | 1.13% |