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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 15.22 | 15.25 | 15.10 | 15.17 | +0.20% | 0.63 | 0.50% |
| 2025-11-19 | 15.23 | 15.31 | 15.01 | 15.14 | -0.72% | 1.08 | 0.85% |
| 2025-11-18 | 15.44 | 15.47 | 15.17 | 15.25 | -1.49% | 1.37 | 1.07% |
| 2025-11-17 | 15.60 | 15.63 | 15.42 | 15.48 | -0.96% | 1.22 | 0.93% |
| 2025-11-14 | 15.58 | 15.95 | 15.54 | 15.63 | +0.39% | 2.22 | 1.67% |
| 2025-11-13 | 15.49 | 15.63 | 15.41 | 15.57 | +0.58% | 0.93 | 0.71% |
| 2025-11-12 | 15.74 | 15.77 | 15.43 | 15.48 | -1.65% | 1.41 | 1.08% |
| 2025-11-11 | 15.77 | 15.87 | 15.66 | 15.74 | +0.25% | 1.09 | 0.82% |
| 2025-11-10 | 15.73 | 15.77 | 15.53 | 15.70 | +0.13% | 1.32 | 1.00% |
| 2025-11-07 | 15.94 | 15.95 | 15.65 | 15.68 | -1.94% | 2.13 | 1.61% |
| 2025-11-06 | 15.89 | 16.05 | 15.76 | 15.99 | +1.14% | 1.53 | 1.14% |
| 2025-11-05 | 15.86 | 15.99 | 15.81 | 15.81 | -1.37% | 1.50 | 1.12% |
| 2025-11-04 | 16.27 | 16.27 | 15.93 | 16.03 | -1.84% | 1.44 | 1.07% |
| 2025-11-03 | 16.17 | 16.38 | 16.00 | 16.33 | +1.11% | 1.51 | 1.11% |
| 2025-10-31 | 16.09 | 16.38 | 16.03 | 16.15 | +0.44% | 1.36 | 0.99% |
| 2025-10-30 | 16.30 | 16.30 | 16.06 | 16.08 | -2.31% | 1.84 | 1.35% |
| 2025-10-29 | 16.23 | 16.46 | 16.20 | 16.46 | +1.48% | 1.37 | 1.00% |
| 2025-10-28 | 16.32 | 16.40 | 16.17 | 16.22 | -0.98% | 1.30 | 0.95% |
| 2025-10-27 | 16.39 | 16.51 | 16.32 | 16.38 | +0.55% | 1.76 | 1.28% |
| 2025-10-24 | 16.27 | 16.76 | 16.27 | 16.29 | +2.45% | 2.61 | 1.88% |