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 |
|---|---|---|---|---|---|---|---|
| 2025-10-23 | 15.87 | 15.96 | 15.62 | 15.90 | -0.44% | 1.48 | 1.12% |
| 2025-10-22 | 16.25 | 16.25 | 15.94 | 15.97 | -1.78% | 1.64 | 1.22% |
| 2025-10-21 | 16.28 | 16.34 | 16.18 | 16.26 | +0.06% | 1.30 | 0.95% |
| 2025-10-20 | 16.00 | 16.33 | 15.97 | 16.25 | +2.59% | 1.82 | 1.34% |
| 2025-10-17 | 16.38 | 16.41 | 15.80 | 15.84 | -3.36% | 2.35 | 1.74% |
| 2025-10-16 | 16.53 | 16.67 | 16.30 | 16.39 | -1.38% | 1.39 | 1.00% |
| 2025-10-15 | 16.47 | 16.64 | 16.10 | 16.62 | +1.34% | 2.04 | 1.48% |
| 2025-10-14 | 16.96 | 17.16 | 16.30 | 16.40 | -2.96% | 3.00 | 2.13% |
| 2025-10-13 | 16.68 | 16.95 | 16.34 | 16.90 | -2.59% | 3.21 | 2.28% |
| 2025-10-10 | 17.66 | 17.78 | 17.31 | 17.35 | -1.87% | 2.81 | 1.91% |
| 2025-10-09 | 17.52 | 17.80 | 17.35 | 17.68 | +1.32% | 3.10 | 2.10% |
| 2025-09-30 | 17.66 | 17.67 | 17.32 | 17.45 | -0.85% | 2.69 | 1.83% |
| 2025-09-29 | 17.65 | 17.70 | 17.41 | 17.60 | +0.06% | 2.85 | 1.93% |
| 2025-09-26 | 17.91 | 17.94 | 17.52 | 17.59 | -2.33% | 3.05 | 2.05% |
| 2025-09-25 | 18.12 | 18.25 | 17.90 | 18.01 | -0.94% | 3.81 | 2.51% |
| 2025-09-24 | 17.75 | 18.60 | 17.55 | 18.18 | +1.79% | 6.77 | 4.42% |
| 2025-09-23 | 17.08 | 18.00 | 17.08 | 17.86 | +5.06% | 9.65 | 6.48% |
| 2025-09-22 | 16.89 | 17.15 | 16.89 | 17.00 | +0.59% | 2.10 | 1.46% |
| 2025-09-19 | 17.14 | 17.39 | 16.81 | 16.90 | -1.63% | 3.51 | 2.44% |
| 2025-09-18 | 17.29 | 17.66 | 17.03 | 17.18 | -0.64% | 5.26 | 3.60% |